Lazard Inc【LAZ】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	2.44	5.82895365504	41.86	46.54	41.21	2961186	43.70340045	CS
4	-2.11	-4.5464339582	46.41	50.5791	40.6001	1952222	45.00845585	CS
12	3.97	9.84378874287	40.33	51.31	39.0162	1567546	45.5102747	CS
26	-6.77	-13.256314862	51.07	58.75	38.67	1382469	46.91433761	CS
52	1.3	3.02325581395	43	58.75	38.67	1148250	48.84144325	CS
156	11.22	33.9177750907	33.08	61.14	25.82	989482	44.35412465	CS
260	1.01	2.3331023331	43.29	61.14	25.82	867590	42.15359586	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	44.3	1.1	2.55	43.89	44.68	43.14	18694931
1781736000	43.2	-1.7	-3.79	45.01	46.54	43	2966932
1781649600	44.9	0.84	1.91	44.84	45.88	44.465	2417145
1781563200	44.06	0.34	0.78	45.39	46.37	43.84	3063737
1781304000	43.72	0.8	1.86	43.33	44.52	43.33	3112032
1781217600	42.92	1.56	3.77	41.86	43.66	41.21	3246086
1781131200	41.36	-5.94	-12.56	43.88	46.8	40.6001	5171803
1781044800	47.3	1.56	3.41	46.65	48.75	46.05	2088546
1780958400	45.74	-0.62	-1.34	48.95	50.5791	45.7	4355046
1780699200	46.36	-2.19	-4.51	48.94	48.94	46.005	1872636
1780612800	48.55	1.47	3.12	47.93	48.82	47.56	817566
1780526400	47.08	-1.71	-3.50	48.28	48.53	46.87	941153
1780440000	48.79	0.23	0.47	48.65	49.48	48.02	1116063
1780353600	48.56	1.23	2.60	45.68	48.7	45.68	629330
1780094400	47.33	-1.6	-3.27	48.78	49.22	47.1	1253486
1780008000	48.93	0.79	1.64	47.6	48.97	47.08	786699
1779921600	48.14	-0.78	-1.59	48.63	49.3199	47.805	560184
1779835200	48.92	0.86	1.79	48.51	48.97	47.795	955219
1779489600	48.06	0.38	0.80	47.81	48.71	47.51	678478
1779403200	47.68	0.48	1.02	46.41	47.91	45.35	1060082
1779316800	47.2	1.8	3.96	45.71	47.33	45.55	868196
1779230400	45.4	-0.54	-1.18	45.6	46.125	45.0028	1097995
1779144000	45.94	0.71	1.57	45.33	47.28	45.33	972474
1778884800	45.23	-0.73	-1.59	45.55	45.82	45.02	877273
1778798400	45.96	0.71	1.57	45.94	46.8	45.44	1096901
1778712000	45.25	-0.84	-1.82	45.75	46.07	44.6	1091474
1778625600	46.09	0.11	0.24	45.87	46.69	45.35	1765310
1778539200	45.98	-2.1	-4.37	47.53	47.645	45.845	889344
1778280000	48.08	1.64	3.53	46.66	48.22	46.14	1821070
1778193600	46.44	-0.12	-0.26	47	47.33	45.91	1706427
1778107200	46.56	1.46	3.24	46	47.46	45.25	1590059
1778020800	45.1	1.34	3.06	44.16	45.835	43.35	2684478
1777934400	43.76	-1.37	-3.04	44.78	45	43.56	1314469
1777675200	45.13	-3.37	-6.95	45.42	46.775	44.03	2938183
1777588800	48.5	1.02	2.15	47.35	49.1	46.8	1878965
1777502400	47.48	-1.03	-2.12	48.16	48.6	46.58	865153
1777416000	48.51	-0.77	-1.56	49.93	50	47.97	909855
1777329600	49.28	1.98	4.19	47.31	49.31	47.3	1152383
1777070400	47.3	0.26	0.55	47.04	47.97	46.605	880462
1776984000	47.04	-0.37	-0.78	47.34	48.01	45.81	647133
1776897600	47.41	-1.31	-2.69	49.27	49.71	46.9	1475543
1776811200	48.72	0.42	0.87	48.27	49.36	47.22	1636002
1776724800	48.3	-0.74	-1.51	48.72	48.99	47.53	1051900
1776465600	49.04	0.71	1.47	49.75	51.31	48.87	1036212
1776379200	48.33	-0.89	-1.81	49.27	49.8151	47.57	1649768
1776292800	49.22	-0.8	-1.60	50.29	50.76	48.89	1430967
1776206400	50.02	1.78	3.69	49.09	50.43	47.55	2280167
1776120000	48.24	1.56	3.34	45.96	48.6	45.14	1416591
1775860800	46.68	0.7	1.52	46.27	46.765	45.27	1481313
1775774400	45.98	1.18	2.63	44.15	46.51	44.15	1225533
1775688000	44.8	3.61	8.76	42.39	45.06	42.22	2145018
1775601600	41.19	-0.32	-0.77	41.06	41.83	40.83	975305
1775515200	41.51	0.03	0.07	40.97	41.63	40.79	872135
1775169600	41.48	-0.49	-1.17	40.29	41.81	39.38	1130775
1775083200	41.97	-0.51	-1.20	42.61	43.355	41.72	1185768
1774996800	42.48	2.15	5.33	41.48	42.72	40.67	1553261
1774910400	40.33	1.22	3.12	39.3	40.73	39.0162	1239189
1774651200	39.11	-2.14	-5.19	40.77	40.87	39.07	1934880
1774564800	41.25	0.35	0.86	40.33	41.52	40.23	1057528
1774478400	40.9	1.45	3.68	40.3	41.15	39.86	936810
1774392000	39.45	-0.71	-1.77	39.82	40.525	39.2415	1306506
1774305600	40.16	0.91	2.32	40.91	41.14	39.9	1037418
1774046400	39.25	-0.59	-1.48	39.47	40.06	38.85	2161903