Leggett and Platt Inc【LEG】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	0.76	7.59240759241	10.01	10.795	9.84	2755980	10.4018431	CS
4	1.62	17.7049180328	9.15	10.795	9.1	2619688	10.07233609	CS
12	0.86	8.67810292634	9.91	12.24	9.1	3000515	10.62081072	CS
26	-0.76	-6.59150043365	11.53	13	9.1	2260655	10.99314426	CS
52	1.4	14.9413020277	9.37	13	7.86	2181669	10.32531107	CS
156	-20.09	-65.1004536617	30.86	31.45	6.475	2103972	13.37531737	CS
260	-41.53	-79.4072657744	52.3	52.4402	6.475	1680228	19.63193997	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
1781563200	10.77	0.17	1.60	10.8	11.32	10.7	1721628
1781304000	10.6	-0.08	-0.75	10.68	10.795	10.53	2305519
1781217600	10.68	0.47	4.60	10.26	10.685	10.105	3440360
1781131200	10.21	-0.26	-2.48	10.41	10.45	10.18	4309220
1781044800	10.47	0.47	4.70	10.12	10.51	10.08	1935459
1780958400	10	-0.01	-0.10	10.01	10.115	9.84	1789343
1780699200	10.01	-0.19	-1.86	10.15	10.2	9.955	3101973
1780612800	10.2	0.4	4.08	10	10.31	9.965	2648632
1780526400	9.8	-0.03	-0.31	9.71	9.865	9.635	1907582
1780440000	9.83	-0.2	-1.99	10.03	10.03	9.78	1864152
1780353600	10.03	-0.24	-2.34	10.09	10.1	9.795	1976217
1780094400	10.27	-0.11	-1.06	10.37	10.59	10.27	3625153
1780008000	10.38	0.08	0.78	10.26	10.46	10.0836	1636812
1779921600	10.3	0	0.00	10.4	10.7399	10.235	3144482
1779835200	10.3	0.31	3.10	10.11	10.37	10	2676061
1779489600	9.99	-0.05	-0.50	10.06	10.14	9.975	1697845
1779403200	10.04	0.26	2.66	9.52	10.05	9.3699999	2396410
1779316800	9.78	0.54	5.84	9.31	9.7899999	9.115	2958384
1779230400	9.24	-0.09	-0.96	9.3	9.48	9.1199999	4133058
1779144000	9.33	0.16	1.74	9.15	9.395	9.1	2227402
1778884800	9.17	-0.31	-3.27	9.42	9.48	9.135	2735143
1778798400	9.48	0.07	0.74	9.42	9.6	9.42	2515615
1778712000	9.41	-0.11	-1.16	9.48	9.4949999	9.35	2577550
1778625600	9.52	-0.13	-1.35	9.59	9.7	9.42	2782019
1778539200	9.65	-0.41	-4.08	9.99	10.045	9.65	3829153
1778280000	10.06	-0.24	-2.33	10.25	10.31	9.935	2362983
1778193600	10.3	-1.07	-9.41	10.92	11.5	10.22	5712583
1778107200	11.37	0.55	5.08	11.09	11.56	11	3839460
1778020800	10.82	0.3	2.85	10.66	10.825	10.565	2935267
1777934400	10.52	-0.37	-3.40	10.87	10.87	10.505	2463855
1777675200	10.89	0.02	0.18	11	11	10.765	2712711
1777588800	10.87	0.09	0.83	10.8	11.02	10.775	3329562
1777502400	10.78	-0.35	-3.14	11.07	11.17	10.69	2795661
1777416000	11.13	-0.24	-2.11	11.45	11.5253	11.035	3445388
1777329600	11.37	0.03	0.26	11.35	11.505	11.24	2528108
1777070400	11.34	-0.04	-0.35	11.31	11.55	11.185	2679525
1776984000	11.38	-0.02	-0.18	11.35	11.53	11.14	2280316
1776897600	11.4	-0.27	-2.31	11.79	11.79	11.35	3226373
1776811200	11.67	-0.32	-2.67	12.07	12.24	11.64	3095587
1776724800	11.99	-0.04	-0.33	11.93	12.035	11.76	3699445
1776465600	12.03	0.87	7.80	11.46	12.24	11.4502	3783401
1776379200	11.16	-0.19	-1.67	11.33	11.48	11.16	4060493
1776292800	11.35	-0.15	-1.30	11.5	11.69	11.35	4330731
1776206400	11.5	0.25	2.22	11.17	11.9	11.13	12984389
1776120000	11.25	1.26	12.61	10.74	11.45	10.49	21789212
1775860800	9.99	-0.08	-0.79	10.03	10.05	9.855	712909
1775774400	10.07	0.12	1.21	9.84	10.165	9.8245	1126124
1775688000	9.95	0.43	4.52	10	10.19	9.91	1500519
1775601600	9.52	-0.24	-2.46	9.64	9.696	9.445	1061391
1775515200	9.76	0.07	0.72	9.71	9.77	9.55	828480
1775169600	9.69	-0.15	-1.52	9.55	9.7899999	9.365	1085016
1775083200	9.84	-0.04	-0.40	9.75	10	9.71	1278240
1774996800	9.88	0.28	2.92	9.82	9.96	9.6344999	2127139
1774910400	9.6	0.02	0.21	9.74	9.855	9.58	1042779
1774651200	9.58	-0.32	-3.23	9.78	9.865	9.545	1006849
1774564800	9.9	-0.2	-1.98	9.98	10.12	9.8	760544
1774478400	10.1	-0.04	-0.39	10.23	10.335	10.015	855173
1774392000	10.14	0.11	1.10	9.9	10.16	9.86	842643
1774305600	10.03	0.48	5.03	9.91	10.315	9.84	1533498
1774046400	9.55	-0.28	-2.85	9.85	9.85	9.5	2579845
1773960000	9.83	-0.02	-0.20	9.73	9.89	9.675	1063560
1773873600	9.85	-0.36	-3.53	10.15	10.165	9.83	1158235
1773787200	10.21	-0.11	-1.07	10.32	10.45	10.21	1054270
1773700800	10.32	0.14	1.38	10.29	10.49	10.24	1081476