Live Nation Entertainment Inc【3LN】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	-6.55	-4.50946643718	145.25	146.6	139.1	9	140.67837568	DE
4	-2.45	-1.73574211831	141.15	146.69999	137.69999	47	143.51368887	DE
12	-1.24999	-0.893169052745	139.94999	146.69999	125.3	44	136.33002282	DE
26	18.5	15.391014975	120.2	146.8	115	60	131.38527406	DE
52	15.2	12.3076923077	123.5	149	109.4	70	130.09372698	DE
156	63.6	84.6870838881	75.1	150.85	72.9	84	114.18073984	DE
260	64.34	86.5250134481	74.36	150.85	60	84	104.68771922	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780604700	139.1	-3.6	-2.52	142.5	142.5	139.1	25
1780518300	142.69999	-2.6	-1.79	143.69999	143.69999	142.69999	5
1780431900	145.3	0.6	0.41	146.6	146.6	145.3	2
1780345500	144.69999	2.1	1.47	145.25	145.8	143.6	5
1780086300	142.6	0	0.00	142.6	142.6	142.6	0
1779999900	142.6	-2.5	-1.72	142.6	142.6	142.6	20
1779913500	145.1	1.1	0.76	143.5	145.1	143.5	2
1779827100	144	-0.1	-0.07	144	144	144	9
1779740700	144.1	1.95	1.37	142.6	144.1	142.6	23
1779481500	142.15	0	0.00	142.15	142.15	142.15	0
1779395100	142.15	4.45	3.23	142.15	142.15	142.15	1
1779308700	137.69999	-5.35	-3.74	141.15	142.6	137.69999	100
1779222300	143.05	-3.65	-2.49	143.19999	143.19999	143.05	3
1779135900	146.69999	1.85	1.28	143.55	146.69999	143.55	56
1778876700	144.85	0.45	0.31	146.35	146.35	143.75	321
1778790300	144.4	0	0.00	144.4	144.4	144.4	0
1778703900	144.4	0.6	0.42	141.15	145	141.15	89
1778617500	143.8	0	0.00	143.8	143.8	143.8	0
1778531100	143.8	0	0.00	143.8	143.8	143.8	0
1778271900	143.8	0	0.00	143.8	143.8	143.8	0
1778185500	143.8	1.4	0.98	143.69999	143.8	143.69999	3
1778099100	142.4	6.65	4.90	135.15	143.55	135.15	24
1778012700	135.75	1.7	1.27	135.75	135.75	135.75	1
1777926300	134.05	1	0.75	134.4	135.65	133.15	42
1777580700	133.05	1.95	1.49	132.19999	133.05	131.8	29
1777494300	131.1	-1.45	-1.09	131.1	131.1	131.1	1
1777407900	132.55	-1.35	-1.01	132.55	132.55	132.55	120
1777321500	133.9	2.55	1.94	133.9	133.9	133.9	10
1777062300	131.35	-0.8	-0.61	131.35	131.4	131.35	55
1776975900	132.15	0.1	0.08	132.15	132.15	132.15	1
1776889500	132.05	-0.8	-0.60	132.3	132.4	132.05	40
1776803100	132.85	0	0.00	132.85	132.85	132.85	0
1776716700	132.85	0	0.00	132.85	132.85	132.85	0
1776457500	132.85	-3.3	-2.42	135.94999	135.94999	132.85	199
1776371100	136.15	3.7	2.79	131.75	136.15	131.75	18
1776284700	132.44999	-7.7	-5.49	141.69999	142.69999	132.44999	102
1776198300	140.15	1.45	1.05	140.15	140.15	140.15	1
1776111900	138.69999	0	0.00	138.69999	138.69999	138.69999	0
1775852700	138.69999	0.2	0.14	138.69999	138.69999	138.69999	4
1775766300	138.5	-2.05	-1.46	138.65	138.65	138.5	3
1775679900	140.55	3.95	2.89	140.55	140.55	140.55	1
1775593500	136.6	1.15	0.85	139.4	139.4	136.05	8
1775161500	135.44999	3.5	2.65	135.44999	135.44999	135.44999	49
1775075100	131.94999	1.6	1.23	133	133	131.94999	26
1774988700	130.35	0	0.00	130.35	130.35	130.35	0
1774902300	130.35	3.5	2.76	126.2	130.35	125.3	293
1774646700	126.85	-5.6	-4.23	129.35	129.35	126.85	27
1774560300	132.44999	-0.45	-0.34	132.44999	132.44999	132.44999	30
1774473900	132.9	1	0.76	132.9	132.9	132.9	1
1774387500	131.9	3.45	2.69	130.85	131.9	130.85	21
1774301100	128.44999	-4.95	-3.71	128.44999	128.44999	128.44999	1
1774041900	133.4	0.35	0.26	133.44999	133.5	133.4	61
1773955500	133.05	-3.25	-2.38	135.35	135.35	132.75	35
1773869100	136.3	0.3	0.22	136.3	136.3	136.3	1
1773782700	136	0	0.00	136	136	136	0
1773696300	136	-3.95	-2.82	135.9	136.69999	135.44999	156
1773437100	139.94999	-3.05	-2.13	139.94999	139.94999	139.94999	1
1773350700	143	-0.85	-0.59	143.05	143.05	143	205
1773264300	143.85	0.9	0.63	143.85	143.85	143.85	1
1773177900	142.94999	-0.8	-0.56	143.6	143.6	142.94999	44
1773091500	143.75	7.95	5.85	134	146.8	134	51
1772832300	135.8	0	0.00	135.8	135.8	135.8	0
1772745900	135.8	0	0.00	135.8	135.8	135.8	0