Lennar Corp【LEN.B】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	1.645	1.87357630979	87.8	90.24	86.36	75017	88.43475611	CS
4	3.245	3.76450116009	86.2	91.3999	79.5	72718	85.57281407	CS
12	2.625	3.02349689012	86.82	95.12	79.5	74749	86.69725031	CS
26	-30.075	-25.1631526104	119.52	119.97	79.5	72270	95.31279389	CS
52	-16.815	-15.8243929983	106.26	137.39	79.5	58966	103.38128328	CS
156	-9.145	-9.27578861954	98.59	177	79.5	56177	119.11715523	CS
260	13.515	17.7992888186	75.93	177	52.673	66643	97.433389	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
1780612800	89.78	2.21	2.52	88.18	90.24	88.18	61196
1780526400	87.57	-1.61	-1.81	87.97	88.3	86.97	69417
1780440000	89.18	1.33	1.51	88.32	89.18	86.36	78910
1780353600	87.85	-0.23	-0.26	87.7	89.72	87.19	97253
1780094400	88.08	0.49	0.56	87.8	89.19	87.55	68308
1780008000	87.59	-0.76	-0.86	87.7	88.45	86.8	86516
1779921600	88.35	0.83	0.95	87.97	91.3999	87.96	71765
1779835200	87.52	0.7	0.81	87.53	88.78	86.4	74901
1779489600	86.82	-0.21	-0.24	87.04	87.2	85.48	33812
1779403200	87.03	1.08	1.26	85.61	87.0699	83.1501	60563
1779316800	85.95	4.74	5.84	81.55	85.95	81.55	59016
1779230400	81.21	-1.06	-1.29	82.01	82.01	79.5	84619
1779144000	82.27	1.95	2.43	81	83.39	81	121746
1778884800	80.32	-2.95	-3.54	83.06	83.06	80.24	86885
1778798400	83.27	0.28	0.34	83.95	84.23	82.54	85698
1778712000	82.99	-1	-1.19	84	84.03	82.26	71006
1778625600	83.99	-0.89	-1.05	85.27	85.27	83.295	72514
1778539200	84.88	-1.21	-1.41	86.04	86.04	84.42	60384
1778280000	86.09	1.41	1.67	86.2	86.59	84.7179	37134
1778193600	84.68	-3.39	-3.85	87.84	88.325	84.57	82135
1778107200	88.07	3.94	4.68	85.78	88.92	85.78	118805
1778020800	84.13	2.07	2.52	82.5	85.58	82.5	56289
1777934400	82.06	-4.25	-4.92	85.51	85.61	82.06	50507
1777675200	86.31	-2.07	-2.34	88.04	89.1	86.27	76736
1777588800	88.38	2.21	2.56	86.19	88.43	86.19	71734
1777502400	86.17	-3.76	-4.18	89.2	89.2	86.17	86869
1777416000	89.93	-1.05	-1.15	91.52	91.52	89.67	61137
1777329600	90.98	-0.52	-0.57	91.32	92.29	90.87	50628
1777070400	91.5	-0.64	-0.69	91.67	93	91.16	49895
1776984000	92.14	0.31	0.34	91.76	93.13	91.58	61750
1776897600	91.83	-0.39	-0.42	92.61	92.73	91.59	66304
1776811200	92.22	0.26	0.28	95.06	95.12	92.01	57536
1776724800	91.96	1.81	2.01	89.6	91.96	89.6	51142
1776465600	90.15	3.48	4.02	88.14	92.555	88.14	104567
1776379200	86.67	0.6	0.70	86.83	88.02	86.5101	68186
1776292800	86.07	-0.54	-0.62	86.22	86.9599	85.58	60184
1776206400	86.61	-0.77	-0.88	86.97	88.62	86.5501	70671
1776120000	87.38	0.76	0.88	86.21	87.69	85.23	77278
1775860800	86.62	-0.23	-0.26	86.18	87.18	84.84	81033
1775774400	86.85	0.1	0.12	85.96	88.15	84.86	81587
1775688000	86.75	3.56	4.28	87.42	88.65	86.31	98671
1775601600	83.19	-3.34	-3.86	85.33	85.7	82.73	83877
1775515200	86.53	2.21	2.62	84.47	86.62	83.58	66566
1775169600	84.32	1.05	1.26	82.21	84.32	80.49	67144
1775083200	83.27	-0.85	-1.01	83.83	84.68	82.73	97267
1774996800	84.12	2.28	2.79	83.31	86.12	82.24	103724
1774910400	81.84	-4.36	-5.06	86.18	87.59	81.33	127640
1774651200	86.2	-0.91	-1.04	86.04	87.82	86.04	56105
1774564800	87.11	-1.22	-1.38	87.98	89.68	86.97	76395
1774478400	88.33	0.01	0.01	88.93	89.69	85.361	71563
1774392000	88.32	-0.55	-0.62	88.06	89.07	87.225	78703
1774305600	88.87	2.59	3.00	88.05	90.315	88.05	82714
1774046400	86.28	-2.04	-2.31	88.74	88.74	85.34	129271
1773960000	88.32	-0.65	-0.73	88.11	89.22	87.11	78703
1773873600	88.97	-1.51	-1.67	90.73	90.73	88.13	75646
1773787200	90.48	0.11	0.12	90.4	91.49	90.29	49003
1773700800	90.37	0.63	0.70	90.36	90.88	89.2	57914
1773441600	89.74	2.18	2.49	86.82	90.62	86.82	67948
1773355200	87.56	-3.37	-3.71	91.28	91.28	87.03	113656
1773268800	90.93	-1.78	-1.92	92.99	92.99	90.63	50002
1773182400	92.71	-1.24	-1.32	92.68	94.6	91.56	38951
1773096000	93.95	-1.14	-1.20	94.48	94.495	90.88	89288
1772840400	95.09	-2.97	-3.03	97.86	97.86	94.5	99614
1772754000	98.06	-2.17	-2.17	99.19	100.44	97.5401	69787