Lincoln National Corporation【LNC】時系列データ | ADVFN

US Dollar vs Yen

登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。

登録

ホーム
投資
株式
アメリカ
NYSE
Lincoln National Corporation (LNC)
Lincoln National Corporation (LNC) 時系列データ

Lincoln National Corporation (LNC)

30.17

-1.24

( -3.95% )

更新日時： 04:20:43

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.82	-5.68927789934	31.99	32.73	29.88	1540846	31.8948533	CS
4	-2.65	-8.07434491164	32.82	33.08	29.88	1359261	31.61608701	CS
12	-3.46	-10.2884329468	33.63	36.98	29.88	1341098	33.4686366	CS
26	-0.32	-1.04952443424	30.49	36.98	27.75	1406199	32.15130214	CS
52	2.23	7.98138869005	27.94	36.98	25.095	1557506	30.4216553	CS
156	-43.44	-59.0137209618	73.61	76.4	18.5	2169048	33.60073041	CS
260	-29.37	-49.3281827343	59.54	77.57	16.05	2040327	38.71823357	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1736379600	31.41	-0.37	-1.16	31.52	31.605	30.76	1349418
1736293200	31.78	-0.23	-0.72	32.22	32.396099	31.5	1377130
1736206800	32.009999	-0.36	-1.11	32.6	32.729999	31.93	2279342
1735947600	32.369999	0.53	1.66	31.99	32.47	31.66	1157493
1735861200	31.84	0.13	0.41	31.76	32.2237	31.67	1756422
1735688400	31.71	0.2	0.63	31.55	31.97	31.3801	1133384
1735602000	31.51	-0.32	-1.01	31.38	31.731	31.13	799805
1735342800	31.83	-0.29	-0.90	31.83	32.31	31.64	859321
1735256400	32.119999	0.38	1.20	31.55	32.235	31.55	803165
1735077840	31.74	0.44	1.41	31.37	31.77	31.2048	520431
1734997200	31.3	0.3	0.97	30.83	31.37	30.72	819916
1734738000	31	0.3	0.98	30.42	31.69	30.11	3666618
1734651600	30.7	0.15	0.49	31.15	31.5553	30.559	1816690
1734565200	30.55	-1.91	-5.88	32.63	32.84	30.52	1910563
1734478800	32.46	-0.59	-1.79	32.58	32.81	32.189999	968185
1734392400	33.049999	0.1	0.30	32.9	33.08	32.59	955728
1734133200	32.95	0.14	0.43	32.82	33.049999	32.65	933828
1734046800	32.81	-0.1	-0.30	33.33	33.64	32.77	826895
1733960400	32.909999	0.04	0.12	33.229999	33.229999	32.534999	1314241
1733874000	32.869999	-0.86	-2.55	33.63	33.63	32.6	1633022
1733787600	33.73	-0.58	-1.69	34.41	34.55	33.549999	1426029
1733528400	34.31	-0.54	-1.55	34.89	34.945	34.22	1303228
1733442000	34.85	-0.07	-0.20	35.13	35.15	34.82	881762
1733355600	34.92	0.01	0.03	34.87	35	34.4	992869
1733269200	34.91	-0.32	-0.91	35.35	35.59	34.58	1096778
1733182800	35.23	-0.31	-0.87	35.6	35.63	35.205	894127
1732917840	35.54	0.09	0.25	35.73	35.88	35.4504	455149
1732750800	35.45	0.09	0.25	35.55	35.75	35.26	1267371
1732664400	35.36	-0.35	-0.98	35.44	35.485	34.95	713338
1732578000	35.71	0.37	1.05	35.57	36	35.55	1133033
1732318800	35.34	0.52	1.49	34.64	35.56	34.64	915711
1732232400	34.82	0.55	1.60	34.56	35.155	34.31	1152111
1732146000	34.27	0.13	0.38	34.3	34.48	34.02	629842
1732059600	34.14	-0.87	-2.49	34.2	34.4	33.95	1016164
1731973200	35.01	-0.34	-0.96	35.27	35.46	34.965	876558
1731714000	35.35	0.41	1.17	35.02	35.47	34.95	1087084
1731627600	34.94	-0.09	-0.26	35.6	35.86	34.815	1062778
1731541200	35.03	-1.11	-3.07	36	36.23	34.99	1325564
1731454800	36.14	0.21	0.58	35.61	36.38	35.61	1164205
1731368400	35.93	1.07	3.07	35.61	36.394365	35.2668	1380728
1731109200	34.86	-0.4	-1.13	35.27	35.605	34.835	1580295
1731022800	35.26	-1.58	-4.29	36.21	36.365	35.055	2338889
1730936400	36.84	4.06	12.39	35.21	36.98	35.19	3489745
1730850000	32.78	-0.13	-0.40	32.9	33.6	32.52	1746135
1730763600	32.909999	-0.61	-1.82	33.409999	33.59	32.689999	2189963
1730500800	33.52	-1.23	-3.54	35.21	35.31	33.47	2500346
1730414400	34.75	1.16	3.45	33.62	35.77	33.62	2518352
1730328000	33.59	0.82	2.50	32.89	33.62	32.89	1570822
1730241600	32.77	0.11	0.34	32.64	33.189999	32.549999	1413621
1730155200	32.659999	0.64	2.00	32.21	32.979999	32.21	1289264
1729896000	32.02	-0.75	-2.29	32.64	32.729999	31.96	1328258
1729809600	32.77	0.18	0.55	32.67	32.835	32.479999	813394
1729723200	32.59	-0.43	-1.30	32.92	33.07	32.34	1199530
1729636800	33.02	0.2	0.61	32.6	33.33	32.561999	1056353
1729550400	32.82	-0.67	-2.00	33.36	33.53	32.81	1243564
1729291200	33.49	-0.13	-0.39	33.63	33.78	33.31	1166936
1729204800	33.62	0	0.00	33.79	33.79	33.42	910714
1729118400	33.62	0	0.00	33.92	34.26	33.409999	1200208
1729032000	33.62	0.71	2.16	33	33.96	32.79	1891771
1728945600	32.909999	0.48	1.48	32.42	32.93	32.307899	1215267
1728686400	32.43	0.99	3.15	31.72	32.54	31.645	1574470
1728600000	31.44	-0.45	-1.41	31.43	31.82	31.19	1326875

Lincoln National

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約