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	-0.38	-0.793650793651	47.88	47.98	45.62	4352551	46.5155902	CS
4	-3.82	-7.44349181606	51.32	52.47	45.62	4552155	48.58539445	CS
12	-6.65	-12.2807017544	54.15	58.46	45.62	4579473	51.45075171	CS
26	-17.7	-27.1472392638	65.2	65.615	45.62	4916532	54.59526987	CS
52	0.01	0.0210570646452	47.49	70.4545	45.62	5033949	55.7884509	CS
156	-10.89	-18.6504538448	58.39	70.4545	30.18	5336028	49.11509877	CS
260	-5.63	-10.5966497271	53.13	70.4545	28.875	6031776	45.90836	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
1783032000	46.99	0.74	1.60	46.3	47.382	46.3	3767195
1782945600	46.25	0.06	0.13	46.16	46.28	45.62	4243363
1782859200	46.19	-0.18	-0.39	46.27	46.59	45.9	3645904
1782772800	46.37	-0.75	-1.59	47.505	47.59	46.15	3726199
1782513600	47.12	0.84	1.82	46.25	47.65	46.25	6246627
1782427200	46.28	-1.48	-3.10	47.88	47.98	46.075	3900664
1782340800	47.76	0	0.00	47.87	48.59	47.58	5232242
1782254400	47.76	-0.04	-0.08	47.59	48.395	47.455	5549866
1782168000	47.8	-0.92	-1.89	48.03	48.08	47.12	5278617
1781822400	48.72	0.59	1.23	48.44	49.05	48.03	10950186
1781736000	48.13	-0.81	-1.66	48.68	49.155	48.01	4336677
1781649600	48.94	-0.8	-1.61	49.78	50.14	48.86	4543019
1781563200	49.74	-0.93	-1.84	50.65	50.89	49.16	6615448
1781304000	50.67	0.06	0.12	51	51.67	50.165	3713207
1781217600	50.61	-0.2	-0.39	51.31	51.31	50.04	4092188
1781131200	50.81	-0.84	-1.63	51.52	51.65	50.57	3278839
1781044800	51.65	0.86	1.69	51.55	52.47	51.2	3351376
1780958400	50.79	0.54	1.07	50.4	50.997	49.88	3117580
1780699200	50.25	-0.48	-0.95	50.53	50.866	50.02	2364229
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