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	-0.34	-0.96921322691	35.08	35.825	33.2245	1896291	34.47039976	CS
4	-1.47	-4.05965202983	36.21	36.58	33.2245	1884576	34.89845928	CS
12	1.74	5.27272727273	33	38.475	32.4713	1954993	35.25662273	CS
26	-7.62	-17.9886685552	42.36	46.82	32.18	2014598	37.8305925	CS
52	2.08	6.36864666258	32.66	46.82	31.69	1905383	38.09550325	CS
156	12.15	53.7848605578	22.59	46.82	20.85	1932784	32.07295588	CS
260	-36.63	-51.3240857503	71.37	77.57	18.5	1999506	37.30120704	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
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
1775688000	35.66	0.73	2.09	36.46	36.84	35.2671	1763123
1775601600	34.93	-0.35	-0.99	34.86	35.3	34.47	1420573
1775515200	35.28	0.4	1.15	34.81	35.31	34.49	1500680
1775169600	34.88	-0.36	-1.02	34.36	35.43	33.76	1486162
1775083200	35.24	-0.26	-0.73	35.97	36.26	35.09	2337351
1774996800	35.5	1.42	4.17	34.73	35.585	34.38	2039876
1774910400	34.08	-0.1	-0.29	34.39	34.8124	33.885	1834407
1774651200	34.18	-1.65	-4.61	35.53	35.615	34.125	2058595
1774564800	35.83	-0.1	-0.28	35.74	36.7	35.66	2220218
1774478400	35.93	0.81	2.31	35.63	36.1	35.34	2760746
1774392000	35.12	0.42	1.21	34.28	35.2525	34.0475	2267755
1774305600	34.7	0.89	2.63	34.62	35.19	34.0775	2399981
1774046400	33.81	0.21	0.63	33.8	34.03	33.31	6957012
1773960000	33.6	-0.18	-0.53	33.62	34.205	33.21	2183466
1773873600	33.78	-0.76	-2.20	34.19	34.91	33.775	2835264
1773787200	34.54	1.1	3.29	33.8	34.69	33.76	2230076
1773700800	33.439999	0.83	2.55	33.049999	33.71	32.869999	2365581
1773441600	32.61	0.02	0.06	33	33.06	32.4713	1708861
1773355200	32.59	-0.58	-1.75	32.5	32.88	32.22	2632645
1773268800	33.17	-0.51	-1.51	33.52	33.72	32.53	2686159
1773182400	33.68	-0.32	-0.94	34.03	34.47	33.21	1970846
1773096000	34	-0.04	-0.12	33.049999	34.24	32.435	2690931