Lincoln National Corporation【LNC】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	2.99	8.18953711312	36.51	39.505	36.24	1809675	38.41962495	CS
4	3.17	8.72557115332	36.33	39.505	35.28	1826371	37.21957128	CS
12	3.46	9.60044395117	36.04	39.505	33.2245	1786156	36.22001991	CS
26	-4.61	-10.4511448651	44.11	44.42	32.18	2044322	36.64919984	CS
52	4.2	11.8980169972	35.3	46.82	32.18	1888625	38.39332018	CS
156	13.52	52.0400307929	25.98	46.82	20.85	1894066	32.50756668	CS
260	-21.66	-35.4153041203	61.16	77.57	18.5	2000182	36.88870782	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	38.72	-0.47	-1.20	39.31	39.33	38.3462	1792090
1783464000	39.19	0.8	2.08	38.63	39.43	38.51	1989322
1783377600	38.39	1.39	3.76	37.85	38.74	37.8101	2041170
1783032000	37	0.77	2.13	36.51	37.03	36.24	1416116
1782945600	36.23	0.88	2.49	35.54	36.615	35.44	1606054
1782859200	35.35	-1.23	-3.36	36.38	36.545	35.28	1960970
1782772800	36.58	-0.14	-0.38	36.67	36.9194	36.28	1608781
1782513600	36.72	0.38	1.05	36.48	37.55	36.175	2585654
1782427200	36.34	0.11	0.30	36.77	37.705	36.28	1711639
1782340800	36.23	-1.96	-5.13	38.09	38.1	36.09	2878678
1782254400	38.19	0.51	1.35	37.49	38.205	37.32	1048252
1782168000	37.68	0.51	1.37	37.36	38.07	36.89	1182048
1781822400	37.17	-0.22	-0.59	37.73	37.99	37.03	2901661
1781736000	37.39	-0.58	-1.53	37.81	38.31	37.135	1459952
1781649600	37.97	0.4	1.06	38	38.52	37.5256	2087946
1781563200	37.57	0.27	0.72	37.41	38.23	37.41	1873231
1781304000	37.3	0.7	1.91	36.89	37.48	36.7	1494015
1781217600	36.6	0.39	1.08	36.33	36.61	35.75	1237090
1781131200	36.21	0.83	2.35	35.38	36.295	35.01	1792580
1781044800	35.38	0.33	0.94	35.24	35.645	34.715	1472684
1780958400	35.05	0.31	0.89	34.66	35.27	34.65	1262487
1780699200	34.74	0.7	2.06	34.08	34.83	34	1485906
1780612800	34.04	0.51	1.52	33.87	34.6	33.78	1566520
1780526400	33.53	-1.37	-3.93	34.58	34.76	33.2245	2338912
1780440000	34.9	0.27	0.78	34.53	35.45	34.53	1728824
1780353600	34.63	-0.66	-1.87	34.81	35.27	34.49	1548675
1780094400	35.29	0.2	0.57	35.08	35.825	34.92	2295506
1780008000	35.09	-0.11	-0.31	35	35.3595	34.69	1350655
1779921600	35.2	-0.58	-1.62	35.84	36.46	35.09	2021796
1779835200	35.78	-0.25	-0.69	36.19	36.335	35.62	1368222
1779489600	36.03	0.05	0.14	36.05	36.3	35.92	1024203
1779403200	35.98	0.5	1.41	34.85	36.005	34.85	1678299
1779316800	35.48	1.16	3.38	34.53	35.82	34.02	1621287
1779230400	34.32	-0.37	-1.07	34.64	34.75	34.15	1444027
1779144000	34.69	0.32	0.93	34.37	35.4	34.3501	1856050
1778884800	34.37	-0.18	-0.52	34.6	34.695	34.16	1465447
1778798400	34.55	0.48	1.41	34.66	34.99	34.37	2538405
1778712000	34.07	-1.02	-2.91	35.14	35.275	34.055	1922038
1778625600	35.09	0.32	0.92	34.7	35.425	34.09	2417041
1778539200	34.77	-1.03	-2.88	35.9	36.52	34.55	2900115
1778280000	35.8	-0.14	-0.39	36.21	36.58	35.26	2717903
1778193600	35.94	-1.68	-4.47	35	37.81	35	3694291
1778107200	37.62	0.08	0.21	38.03	38.3666	37.4	2185198
1778020800	37.54	0.62	1.68	37.17	37.77	37	1485433
1777934400	36.92	-0.61	-1.63	37.34	37.79	36.75	1400561
1777675200	37.53	-0.28	-0.74	37.89	38.475	37.43	1611989
1777588800	37.81	0.83	2.24	36.96	38.19	36.46	1519177
1777502400	36.98	-0.4	-1.07	37.36	37.7	36.82	1185831
1777416000	37.38	-0.19	-0.51	37.81	37.81	37.18	1430536
1777329600	37.57	0.6	1.62	36.83	37.84	36.745	1538048
1777070400	36.97	0.51	1.40	36.62	37.15	36.32	1281309
1776984000	36.46	-0.37	-1.00	36.63	36.815	35.92	1018424
1776897600	36.83	0.14	0.38	36.81	36.9599	36.06	1217327
1776811200	36.69	-0.44	-1.19	37.22	37.5	36.535	2800352
1776724800	37.13	0.24	0.65	36.49	37.25	36.395	1502225
1776465600	36.89	1.03	2.87	36.27	37.25	36	1745689
1776379200	35.86	-0.15	-0.42	36.04	36.33	35.715	1502279
1776292800	36.01	0.66	1.87	35.61	36.42	35.4101	1332877
1776206400	35.35	0.44	1.26	35.02	35.58	34.82	1706940
1776120000	34.91	0.71	2.08	33.86	34.96	33.81	1684792
1775860800	34.2	-0.69	-1.98	34.42	34.44	33.77	1506688
1775774400	34.89	-0.77	-2.16	35.25	35.56	34.75	1856840