Loma Negra Compania Industrial Argentina Socieded Anonima【LOMA】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	-0.66	-5.64102564103	11.7	11.7101	10.39	319090	11.09529847	DR
4	0.58	5.54493307839	10.46	11.87	10.15	319172	10.89661197	DR
12	-1.68	-13.2075471698	12.72	12.84	10.09	408699	11.35298373	DR
26	2.97	36.8029739777	8.07	13.79	7.975	566937	11.07562267	DR
52	4.51	69.0658499234	6.53	13.79	5.71	527053	9.27569618	DR
156	5.16	87.7551020408	5.88	13.79	4.4473	338313	7.94920348	DR
260	7.64	224.705882353	3.4	13.79	3.13	327662	7.04269191	DR

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
1743633600	11.04	-0.11	-0.99	11.08	11.17	10.8557	173128
1743547200	11.15	0.16	1.46	11.04	11.19	10.8	303279
1743460800	10.99	0.12	1.10	10.72	11.105	10.39	432952
1743201600	10.87	-0.28	-2.51	11.06	11.2	10.74	226438
1743115200	11.15	-0.15	-1.33	11.26	11.57	10.97	330105
1743028800	11.3	-0.41	-3.50	11.7	11.7101	11.125	302676
1742942400	11.71	0.55	4.93	11.29	11.87	11.27	370762
1742856000	11.16	-0.11	-0.98	11.36	11.4828	11.04	144376
1742596800	11.27	0.4	3.68	10.64	11.3	10.513	263582
1742510400	10.87	-0.39	-3.46	11.13	11.305	10.85	146257
1742424000	11.26	0.97	9.43	10.48	11.33	10.4	435963
1742337600	10.29	-0.7	-6.37	10.99	11	10.23	463483
1742251200	10.99	0.06	0.55	10.92	11.2099	10.79	235016
1741992000	10.93	0.64	6.22	10.42	10.95	10.34	386704
1741905600	10.29	-0.44	-4.10	10.75	10.75	10.15	308574
1741819200	10.73	0.18	1.71	10.65	10.886	10.465	362621
1741732800	10.55	0.08	0.76	10.49	10.95	10.32	365874
1741646400	10.47	-0.41	-3.77	10.59	10.59	10.23	416568
1741390800	10.88	0.33	3.13	10.53	10.97	10.39	372542
1741304400	10.55	-0.22	-2.04	10.71	10.89	10.4	257570
1741218000	10.77	0.37	3.56	10.46	10.91	10.37	229282
1741131600	10.4	-0.24	-2.26	10.47	10.56	10.09	214283
1741045200	10.64	0.09	0.85	10.71	11.09	10.53	360886
1740786000	10.55	0.14	1.34	10.29	10.63	10.15	601044
1740699600	10.41	-0.8	-7.14	11.04	11.21	10.4	590045
1740613200	11.21	-0.04	-0.36	11.15	11.27	11.06	773124
1740526800	11.25	-0.15	-1.32	11.4	11.59	10.97	435309
1740440400	11.4	0.18	1.60	11.23	11.59	11.17	211374
1740181200	11.22	-0.68	-5.71	11.92	11.97	11.1	624209
1740094800	11.9	0.05	0.42	11.91	11.91	11.58	442335
1740008400	11.85	0.03	0.25	11.7	11.9	11.53	281003
1739922000	11.82	0.03	0.25	11.12	11.845	10.8864	818282
1739576400	11.79	0.16	1.38	11.67	11.92	11.46	270184
1739490000	11.63	0.13	1.13	11.5	11.75	11.435	155275
1739403600	11.5	0.21	1.86	11.1	11.66	11.03	346199
1739317200	11.29	-0.65	-5.44	11.77	11.77	11.1219	874900
1739230800	11.94	-0.17	-1.40	12.06	12.19	11.78	287305
1738971600	12.11	-0.3	-2.42	12.32	12.36	11.83	417246
1738885200	12.41	0.49	4.11	11.95	12.51	11.93	421615
1738798800	11.92	-0.21	-1.73	12.2	12.305	11.9	250777
1738712400	12.13	0.24	2.02	12	12.38	11.95	341809
1738626000	11.89	-0.21	-1.74	11.8	11.946	11.5	330318
1738366800	12.1	-0.3	-2.42	12.45	12.46	11.995	245595
1738280400	12.4	0.39	3.25	12.29	12.54	12.04	418817
1738194000	12.01	0.75	6.66	11.27	12.02	11.225	612328
1738107600	11.26	-0.05	-0.44	11.46	11.49	11.005	482904
1738021200	11.31	-0.28	-2.42	11.3	11.53	11.05	626746
1737762000	11.59	0.09	0.78	11.57	11.86	11.4	337650
1737675600	11.5	0	0.00	11.5	11.5	11.5	0
1737589200	11.5	0.26	2.31	11.43	11.91	11.3	587923
1737502800	11.24	0.47	4.36	10.82	11.42	10.79	536103
1737157200	10.77	-0.32	-2.89	11.16	11.37	10.58	698742
1737070800	11.09	-0.58	-4.97	11.68	11.71	11.09	452123
1736984400	11.67	-0.27	-2.26	12.21	12.34	11.61	442972
1736898000	11.94	0.33	2.84	11.74	12.1422	11.74	492440
1736811600	11.61	-1.04	-8.22	12.64	12.64	11.5	641909
1736552400	12.65	0.19	1.52	12.66	12.81	12.19	428197
1736379600	12.46	-0.42	-3.26	12.73	12.84	12.32	496372
1736293200	12.88	0.21	1.66	12.88	13.2795	12.62	552383
1736206800	12.67	0.14	1.12	12.96	13.3287	12.6283	580685
1735947600	12.53	-0.03	-0.24	12.76	12.83	12.19	433734