Loomis AB B【K900】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	-1.66	-3.90588235294	42.5	42.72	40.86	175	41.99924571	DE
4	-1.06	-2.52983293556	41.9	43.94	40.86	83	42.15316513	DE
12	2.34	6.07792207792	38.5	43.94	36.34	115	41.4162098	DE
26	6.040001	17.3563252114	34.799999	43.94	33.96	86	39.79335463	DE
52	6.12	17.6267281106	34.72	43.94	31.8	94	37.27455654	DE
156	16.24	66.0162601626	24.6	43.94	21.3	82	32.56669757	DE
260	16.24	66.0162601626	24.6	43.94	21.3	82	32.56669757	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
1780691100	41.18	-0.4	-0.96	41.5	41.5	41.18	31
1780604700	41.58	0.72	1.76	41.56	41.58	41.54	38
1780518300	40.86	-1.2	-2.85	40.86	40.86	40.86	2
1780431900	42.06	-0.08	-0.19	42.06	42.06	42.06	1
1780345500	42.14	0.12	0.29	42.04	42.14	42.04	7
1780086300	42.02	-0.8	-1.87	42.5	42.72	42.02	827
1779999900	42.82	-0.32	-0.74	42.82	42.82	42.82	1
1779913500	43.14	-0.52	-1.19	43.14	43.14	43.14	11
1779827100	43.66	-0.22	-0.50	43.66	43.66	43.66	1
1779740700	43.88	0.48	1.11	43.66	43.9	43.66	17
1779481500	43.4	0	0.00	43.4	43.4	43.4	0
1779395100	43.4	-0.36	-0.82	43.78	43.94	43.4	18
1779308700	43.76	1.32	3.11	42.34	43.76	42.34	145
1779222300	42.44	0.14	0.33	42.58	43.02	42.44	137
1779135900	42.299999	0.74	1.78	41.38	42.299999	41.38	104
1778876700	41.56	-0.54	-1.28	41.78	41.799999	41.56	87
1778790300	42.1	0.24	0.57	42.46	42.5	42.1	5
1778703900	41.86	0.72	1.75	41.86	41.86	41.86	1
1778617500	41.14	-0.96	-2.28	41.14	41.14	41.14	121
1778531100	42.1	0.72	1.74	41.54	42.1	41.54	8
1778271900	41.38	-1.26	-2.95	41.9	42.38	41.299999	55
1778185500	42.64	0.54	1.28	40.26	43	39.96	1230
1778099100	42.1	1	2.43	41.68	42.2	41	473
1778012700	41.1	1.46	3.68	40.34	41.479999	40.34	1259
1777926300	39.64	-0.06	-0.15	39.54	39.64	39.54	5
1777580700	39.7	0.44	1.12	39.7	39.7	39.7	3
1777494300	39.26	0.42	1.08	39.36	39.36	39.26	121
1777407900	38.84	-1.4	-3.48	39.36	39.36	38.84	60
1777321500	40.24	0.04	0.10	40.26	40.26	40.24	4
1777062300	40.2	0	0.00	40.2	40.2	40.2	0
1776975900	40.2	-1.48	-3.55	40.2	40.2	40.2	1
1776889500	41.68	0	0.00	41.68	41.68	41.68	0
1776803100	41.68	0.26	0.63	41.68	41.68	41.68	15
1776716700	41.42	-1.78	-4.12	43.1	43.1	40.4	102
1776457500	43.2	0.58	1.36	43.26	43.26	43.16	27
1776371100	42.619999	-0.14	-0.33	42.619999	42.619999	42.619999	1
1776284700	42.76	0.3	0.71	42.84	42.88	42.76	26
1776198300	42.46	0.52	1.24	42.46	42.46	42.46	2
1776111900	41.94	0.4	0.96	41	41.94	41	47
1775852700	41.54	0.46	1.12	41.159999	41.54	41.159999	128
1775766300	41.08	-0.54	-1.30	41.5	41.5	41.08	4
1775679900	41.619999	1.14	2.82	41.78	41.78	41.619999	57
1775593500	40.479999	0.02	0.05	40.7	40.7	40.479999	3
1775161500	40.46	-0.54	-1.32	39.619999	40.46	39.619999	36
1775075100	41	2.04	5.24	40.32	41	40.32	26
1774988700	38.96	0	0.00	38.96	38.96	38.96	0
1774902300	38.96	0.64	1.67	38.96	39	38.96	52
1774646700	38.32	0.12	0.31	38.68	38.68	38.32	2
1774560300	38.2	0	0.00	38.2	38.2	38.2	0
1774473900	38.2	0.52	1.38	37.74	38.2	37.6	102
1774387500	37.68	-0.46	-1.21	37.88	37.88	37.68	57
1774301100	38.14	0.92	2.47	36.42	38.14	36.34	22
1774041900	37.22	-0.18	-0.48	37.72	38.08	37.22	24
1773955500	37.4	-2.46	-6.17	38.58	38.58	37.4	136
1773869100	39.86	0.02	0.05	39.86	39.86	39.86	19
1773782700	39.84	1.02	2.63	39.38	39.96	39.38	64
1773696300	38.82	-0.24	-0.61	38.82	38.82	38.82	1
1773437100	39.06	-0.48	-1.21	38.5	39.06	38.5	310
1773350700	39.54	-0.66	-1.64	39.86	39.94	39.54	77
1773264300	40.2	0	0.00	40.2	40.2	40.2	0
1773177900	40.2	0.92	2.34	40.2	40.2	40.2	1
1773091500	39.28	-1.02	-2.53	39.96	39.96	39.28	206