Las Vegas Sands Corp【LVS】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	-0.76	-1.48408513962	51.21	53.54	50.2	3929136	51.50216676	CS
4	-3.82	-7.0388796757	54.27	54.62	48.235	4227343	50.99225815	CS
12	-3.67	-6.78122690318	54.12	58.46	48.235	4217090	53.02137883	CS
26	-15.93	-23.9981922266	66.38	68.37	48.235	4926228	57.07327364	CS
52	9.21	22.3326867119	41.24	70.4545	40.035	5046364	55.3735956	CS
156	-8.26	-14.0691534662	58.71	70.4545	30.18	5314466	49.29521303	CS
260	-5.82	-10.3429891594	56.27	70.4545	28.875	6064446	46.01082094	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
1780612800	50.73	-0.13	-0.26	51.32	51.44	50.465	2304720
1780526400	50.86	-0.35	-0.68	51	51.2999	50.2	3405722
1780440000	51.21	-2.06	-3.87	53.01	53.08	51	4266184
1780353600	53.27	2.7	5.34	50.87	53.54	50.87	5268991
1780094400	50.57	-0.54	-1.06	51.21	51.36	50.4	4400061
1780008000	51.11	0.05	0.10	50.92	52.18	50.13	3292698
1779921600	51.06	1.31	2.63	50.33	51.24	50.32	3780104
1779835200	49.75	0.32	0.65	49.66	50.16	49.24	3152420
1779489600	49.43	-0.02	-0.04	48.6	49.805	48.55	3827052
1779403200	49.45	-0.17	-0.34	49.19	49.81	48.235	4830296
1779316800	49.62	-0.3	-0.60	49.57	50.22	48.77	5255926
1779230400	49.92	-0.27	-0.54	50.68	51.26	49.78	5104101
1779144000	50.19	-0.97	-1.90	51.19	51.655	50.165	3975126
1778884800	51.16	0.51	1.01	50.4	51.23	50.25	4135904
1778798400	50.65	-0.67	-1.31	51.47	52.01	50.56	3855092
1778712000	51.32	-0.38	-0.74	51.69	51.965	50.74	3651377
1778625600	51.7	-0.37	-0.71	52.01	52.77	51.53	4236516
1778539200	52.07	-1.04	-1.96	52.43	52.94	51.64	5316555
1778280000	53.11	-0.67	-1.25	54.27	54.62	52.87	6260666
1778193600	53.78	0.56	1.05	53.5	54.35	53.26	6454396
1778107200	53.22	0.96	1.84	53	53.56	52.685	5905218
1778020800	52.26	0.4	0.77	51.8	53.03	51.8	5333368
1777934400	51.86	-1.93	-3.59	53.37	53.58	51.53	5847670
1777675200	53.79	-0.82	-1.50	54.58	54.58	53	4946757
1777588800	54.61	0.89	1.66	54	54.86	53.51	5160073
1777502400	53.72	-0.54	-1.00	53.9	54.4	53.23	4773713
1777416000	54.26	-0.21	-0.39	54.48	54.85	53.47	5417667
1777329600	54.47	1.66	3.14	52.62	54.545	52.55	6424627
1777070400	52.81	0.86	1.66	52.27	53.115	51.944632	6144160
1776984000	51.95	-4.9	-8.62	51.32	53.9516	50.05	10286171
1776897600	56.85	-0.69	-1.20	57.35	57.93	56.28	5053488
1776811200	57.54	0.35	0.61	57.22	57.93	56.815	3945138
1776724800	57.19	-0.45	-0.78	57.05	57.475	56.16	3765867
1776465600	57.64	0.93	1.64	57.13	58.46	57.13	4096228
1776379200	56.71	0.45	0.80	56.23	56.78	56.135	3068576
1776292800	56.26	0.74	1.33	55.58	56.63	55.31	2834054
1776206400	55.52	0.68	1.24	55.135	55.585	54.65	2591767
1776120000	54.84	1.39	2.60	53.61	54.84	53.09	2778784
1775860800	53.45	-1.03	-1.89	54.19	54.67	53.06	2937238
1775774400	54.48	-0.12	-0.22	54.15	54.74	53.635	3339107
1775688000	54.6	0.58	1.07	55.86	56.3	54.52	2438539
1775601600	54.02	-0.36	-0.66	54.32	54.89	53.98	3417670
1775515200	54.38	0.04	0.07	53.46	54.419	52.92	2847398
1775169600	54.34	0.02	0.04	53.61	54.42	52.8	1589885
1775083200	54.32	0.44	0.82	54.18	54.95	53.99	3069092
1774996800	53.88	2.26	4.38	52.32	54.07	52.0001	3666125
1774910400	51.62	-0.07	-0.14	52.09	52.31	51.315	2973246
1774651200	51.69	-0.71	-1.35	52.17	52.7	51.68	3503912
1774564800	52.4	-1.77	-3.27	53.62	53.94	52.01	3828459
1774478400	54.17	-0.73	-1.33	55.36	55.74	53.955	3843894
1774392000	54.9	0.9	1.67	53.7	55.09	53.53	3247627
1774305600	54	1.07	2.02	54.29	54.97	53.96	3979497
1774046400	52.93	-1.12	-2.07	53.79	54	52.46	7066984
1773960000	54.05	0.12	0.22	53.44	54.48	53.241	3351146
1773873600	53.93	-0.22	-0.41	53.9	55.17	53.75	4340763
1773787200	54.15	0.45	0.84	54.51	55.3	54.05	3848954
1773700800	53.7	0.02	0.04	54.34	54.5	53.25	3483372
1773441600	53.68	0	0.00	54.12	54.465	53.37	2646132
1773355200	53.68	-1.1	-2.01	53.65	53.88	52.953	3645062
1773268800	54.78	0.47	0.87	54.42	55.195	53.39	3307543
1773182400	54.31	0.4	0.74	54.51	55.29	54.04	3175219
1773096000	53.91	0.31	0.58	52.99	54.11	51.47	4700352
1772840400	53.6	-1.54	-2.79	54.47	54.63	53.37	3745634
1772754000	55.14	-0.93	-1.66	55.84	56.42	54.36	3663492