Lennar Corp【LEN】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	-4.14	-4.71902427904	87.73	88.8	83.2	2343307	86.35792709	CS
4	-6.44	-7.15317116517	90.03	96.03	83.2	3154337	89.66228902	CS
12	-5.56	-6.23667975322	89.15	97.94	81.18	2695699	89.41257593	CS
26	-29.41	-26.0265486726	113	124.16	81.18	2942277	97.70041056	CS
52	-27.27	-24.5985928198	110.86	144.235	81.18	3832204	113.09057563	CS
156	-40.38	-32.5723965476	123.97	192.6	81.18	2860899	127.03041996	CS
260	-15.77	-15.8715780998	99.36	192.6	62.54	2681052	114.72815043	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
1783550400	83.59	-3.15	-3.63	86	86.31	83.2	2853674
1783464000	86.74	-0.91	-1.04	87.65	88.725	86.34	1988668
1783377600	87.65	-0.56	-0.63	88.8	88.8	85.8	2236757
1783032000	88.21	1.15	1.32	87.73	88.7119	86	2294128
1782945600	87.06	-3.43	-3.79	89.13	90.85	86.77	2683012
1782859200	90.49	-0.36	-0.40	90.87	91.39	89.71	2411345
1782772800	90.85	-2.67	-2.86	93.22	93.27	90.81	2559030
1782513600	93.52	-0.34	-0.36	93.87	94.935	93	2812908
1782427200	93.86	0.91	0.98	94.25	96.03	93.03	2826271
1782340800	92.95	5.6	6.41	89.77	94.15	89.015	3506350
1782254400	87.35	-0.09	-0.10	87.49	88.2718	87.3	2000366
1782168000	87.44	-2.29	-2.55	88.8	90.37	87.26	2716774
1781822400	89.73	3.25	3.76	88.13	91.2	87.61	4908553
1781736000	86.48	-3.3	-3.68	89.14	92.34	85.86	4324424
1781649600	89.78	0.03	0.03	89.96	90.9996	88.695	2788779
1781563200	89.75	-0.55	-0.61	91.91	92.39	89.58	4189323
1781304000	90.3	-4.65	-4.90	93.19	94.44	89.68	6258214
1781217600	94.95	5.1	5.68	90.03	95.22	90.03	3419703
1781131200	89.85	-2.71	-2.93	91.65	92	89.34	3029390
1781044800	92.56	1.82	2.01	91	94.21	90.87	2996219
1780958400	90.74	0.25	0.28	89.49	91.45	88.94	2403233
1780699200	90.49	-1.39	-1.51	90.51	92.2	90.26	2122367
1780612800	91.88	2.42	2.71	91.25	92.6	90.11	2525682
1780526400	89.46	-1.44	-1.58	89.28	90.59	88.82	1921892
1780440000	90.9	0.79	0.88	90.14	90.935	88.84	1795202
1780353600	90.11	0.33	0.37	91.45	91.8519	89.21	2982142
1780094400	89.78	0.03	0.03	90.2	91.36	89.46	3155027
1780008000	89.75	-1.21	-1.33	89.6	90.545	88.9093	2128049
1779921600	90.96	1.67	1.87	90.37	93.78	90.04	2143794
1779835200	89.29	0.43	0.48	89.96	90.49	88.56	2475494
1779489600	88.86	0.03	0.03	88.95	89.53	87.375	2179510
1779403200	88.83	1.52	1.74	85.82	89.03	84.84	2489673
1779316800	87.31	4.31	5.19	83.8	87.39	82.75	2701837
1779230400	83	-0.82	-0.98	83.25	83.335	81.18	2627100
1779144000	83.82	1.52	1.85	82.57	85.42	82.57	3383323
1778884800	82.3	-2.95	-3.46	85.09	85.59	82.06	3568434
1778798400	85.25	0.28	0.33	85.49	86.26	84.61	2504676
1778712000	84.97	-0.89	-1.04	85.19	85.92	84.45	2265401
1778625600	85.86	-1.23	-1.41	87.48	87.78	85.01	2650240
1778539200	87.09	-1.29	-1.46	87.97	88.25	86.765	2791553
1778280000	88.38	0.64	0.73	88.13	88.79	87.0412	1502175
1778193600	87.74	-2.8	-3.09	90.35	91.45	87.21	2406930
1778107200	90.54	4.34	5.03	88.69	91.04	88.01	3502614
1778020800	86.2	1.84	2.18	85.28	87.51	84.64	2386363
1777934400	84.36	-4.09	-4.62	87.65	87.85	84.27	2269543
1777675200	88.45	-1.85	-2.05	90.81	91.12	88.275	2185500
1777588800	90.3	1.59	1.79	88.98	90.5	88.95	2144000
1777502400	88.71	-3.61	-3.91	91.73	92.44	88.185	2602938
1777416000	92.32	-0.93	-1.00	93.99	94.49	91.87	1820423
1777329600	93.25	-0.8	-0.85	94.74	94.85	93.11	1929802
1777070400	94.05	-0.13	-0.14	93.93	95.48	93.29	2312055
1776984000	94.18	-0.27	-0.29	94.6	95.4	93.3401	2216720
1776897600	94.45	-0.36	-0.38	95.19	95.535	93.8	2175785
1776811200	94.81	0.69	0.73	97.5	97.94	94.5	2999557
1776724800	94.12	1.33	1.43	92.29	94.15	91.5	2133677
1776465600	92.79	3.99	4.49	90.95	95.22	90.725	3618204
1776379200	88.8	0.36	0.41	89.15	90.06	88.75	1840870
1776292800	88.44	-0.39	-0.44	89.66	89.66	87.6	2352952
1776206400	88.83	-0.96	-1.07	89.8	90.92	88.7	2803533
1776120000	89.79	0.82	0.92	88.39	89.88	87.125	2596417
1775860800	88.97	0.04	0.04	89.06	89.235	86.5	4215933
1775774400	88.93	0.3	0.34	87.57	90.27	87.29	3422194