LendingClub Corporation【LC】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	-0.1725	-1.00290697674	17.2	18.4	16.275	2469207	17.61269422	CS
4	0.2475	1.47497020262	16.78	18.4	15.01	1693999	16.6304012	CS
12	2.7275	19.0734265734	14.3	18.88	13.05	2133236	16.08709583	CS
26	-2.4425	-12.5449409348	19.47	21.67	13.05	2101385	17.0200502	CS
52	6.7075	64.9951550388	10.32	21.67	10.115	1933955	16.36401046	CS
156	8.1975	92.8369195923	8.83	21.67	4.73	1689867	12.5954558	CS
260	1.2675	8.04251269036	15.76	49.2058	4.73	1872765	15.27053883	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
1780699200	17.15	-0.42	-2.39	17.4	17.55	17.02	2229280
1780612800	17.57	1.18	7.20	16.559999	17.6	16.52	1648298
1780526400	16.39	-1.11	-6.34	17.29	17.29	16.274999	2349293
1780440000	17.5	-0.89	-4.84	18.12	18.18	17.31	2272293
1780353600	18.39	0.54	3.03	17.43	18.4	17.385	3253720
1780094400	17.85	0.82	4.82	17.2	18.055	17.15	2822429
1780008000	17.03	0.35	2.10	16.6	17.095	16.469999	1388986
1779921600	16.68	0.52	3.22	16.2	16.91	16.18	1864256
1779835200	16.16	0.53	3.39	15.8	16.3	15.7407	1090831
1779489600	15.63	-0.13	-0.82	15.8	15.91	15.46	1009945
1779403200	15.76	-0.12	-0.76	15.66	15.76	15.37	1083568
1779316800	15.88	0.63	4.13	15.31	15.905	15.01	1287558
1779230400	15.25	-0.38	-2.43	15.61	15.68	15.13	1432962
1779144000	15.63	0.04	0.26	15.75	15.97	15.4227	1307575
1778884800	15.59	-0.27	-1.70	15.71	15.725	15.45	1145607
1778798400	15.86	0.53	3.46	15.49	15.99	15.41	1938745
1778712000	15.33	-0.95	-5.84	16.12	16.239999	15.32	2299079
1778625600	16.28	-0.29	-1.75	16.46	16.51	16.12	965185
1778539200	16.57	-0.07	-0.42	16.61	16.75	16.453299	1022470
1778280000	16.64	-0.05	-0.30	16.78	16.78	16.114999	2003186
1778193600	16.69	-0.37	-2.17	17.17	17.42	16.655	1747782
1778107200	17.06	-0.01	-0.06	17.42	17.485	17.05	1482131
1778020800	17.07	0.43	2.58	16.77	17.2	16.67	1646068
1777934400	16.64	-0.42	-2.46	17	17.174	16.6	1842781
1777675200	17.06	-0.01	-0.06	17.23	17.43	16.76	2429818
1777588800	17.07	0.52	3.14	16.55	17.165	16.36	2551340
1777502400	16.55	-0.32	-1.90	16.5	17.105	16.045	4502487
1777416000	16.87	-0.31	-1.80	18.33	18.88	16.5	13357106
1777329600	17.18	-0.29	-1.66	17.4	17.84	16.69	6739088
1777070400	17.47	0.15	0.87	17.17	17.67	17.17	3822178
1776984000	17.32	-0.46	-2.59	17.55	17.77	16.99	1598296
1776897600	17.78	0.39	2.24	17.64	17.855	17.49	1251175
1776811200	17.39	-0.53	-2.96	18	18.32	17.28	1187347
1776724800	17.92	0.48	2.75	17.3	18.02	17.3	1782964
1776465600	17.44	0.84	5.06	17	17.68	16.93	2516221
1776379200	16.6	0.04	0.24	16.6	16.76	16.41	1954237
1776292800	16.559999	0.71	4.48	16.079999	16.575	16.017499	1577962
1776206400	15.85	0.26	1.67	15.76	16.149999	15.71	1548176
1776120000	15.59	0.82	5.55	14.63	15.59	14.55	3318729
1775860800	14.77	-0.15	-1.01	14.76	15.0175	14.64	1694299
1775774400	14.92	-0.1	-0.67	14.87	15.16	14.755	2096476
1775688000	15.02	0.52	3.59	15.48	15.61	14.825	2431041
1775601600	14.5	-0.24	-1.63	14.6	14.86	14.405	1713332
1775515200	14.74	0.42	2.93	14.36	14.74	14.33	849294
1775169600	14.32	0.02	0.14	13.85	14.52	13.71	628435
1775083200	14.3	-0.02	-0.14	14.61	14.65	14.16	1245068
1774996800	14.32	0.51	3.69	14.19	14.49	13.845	1677365
1774910400	13.81	-0.06	-0.43	14	14.13	13.675	1100923
1774651200	13.87	-0.52	-3.61	14.11	14.175	13.765	1043412
1774564800	14.39	-0.15	-1.03	14.29	14.62	14.24	848024
1774478400	14.54	-0.07	-0.48	14.99	15.12	14.41	1408583
1774392000	14.61	-0.08	-0.54	14.45	14.8	14.33	1233277
1774305600	14.69	0.71	5.08	14.33	14.88	14.18	1908817
1774046400	13.98	0.13	0.94	13.88	14.17	13.6	2287530
1773960000	13.85	0.53	3.98	13.09	13.94	13.05	2496284
1773873600	13.32	-0.8	-5.67	13.96	14.26	13.24	3709661
1773787200	14.12	0.25	1.80	14	14.28	13.95	1896123
1773700800	13.87	0.07	0.51	14.11	14.3	13.8	1819822
1773441600	13.8	-0.33	-2.34	14.3	14.4	13.795	2580735
1773355200	14.13	-0.46	-3.15	14.09	14.43	14.06	1186774
1773268800	14.59	0.03	0.21	14.53	14.7999	14.27	905903
1773182400	14.56	-0.2	-1.36	14.8	14.89	14.285	1176468
1773096000	14.76	0.09	0.61	14.3	14.84	13.9214	1389861
1772840400	14.67	-0.47	-3.10	14.8	14.82	14.3	1904424