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	10.65001	7.09055306861	150.19999	161.8	150.19999	19	156.40208177	DE
4	18.35	12.8771929825	142.5	161.8	138.9	24	149.25461244	DE
12	22.2	16.0115398485	138.65	161.8	131.1	36	140.96576738	DE
26	35.85	28.68	125	161.8	116.6	56	133.73610131	DE
52	33.9	26.7034265459	126.95	161.8	109.4	66	130.88344787	DE
156	76.85	91.4880952381	84	161.8	72.9	85	114.58201552	DE
260	85.21	112.65203596	75.64	161.8	60	84	104.95102634	DE

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
1782937500	160.9	1	0.63	160.8	161.8	159.85	11
1782851100	159.9	2.65	1.69	159.44999	159.9	159.44999	28
1782764700	157.25	2.25	1.45	159.05	159.05	157.25	2
1782505500	155	4.8	3.20	155	155	155	40
1782419100	150.19999	-0.9	-0.60	150.19999	150.19999	150.19999	15
1782332700	151.1	1.1	0.73	147.55	152	147.55	101
1782246300	150	1.45	0.98	148.85	150	148.85	5
1782159900	148.55	-1.75	-1.16	149.94999	149.94999	148.55	4
1781900700	150.3	0	0.00	150.3	150.3	150.3	0
1781814300	150.3	-0.4	-0.27	150.85	150.85	150.3	51
1781727900	150.69999	1.8	1.21	150.69999	150.69999	150.69999	1
1781641500	148.9	-1.4	-0.93	150.6	150.6	148.9	3
1781555100	150.3	1.1	0.74	150.8	150.8	150.3	25
1781295900	149.19999	-1	-0.67	148.94999	149.19999	148.94999	2
1781209500	150.19999	4	2.74	147.55	150.19999	147.55	11
1781123100	146.19999	7.3	5.26	139.69999	146.19999	139.69999	12
1781036700	138.9	0	0.00	138.9	138.9	138.9	0
1780950300	138.9	-0.2	-0.14	139.3	139.3	138.9	65
1780691100	139.1	0	0.00	139.1	139.1	139.1	0
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