Las Vegas Sands Corp【LCR】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	-0.71	-1.65926618369	42.79	42.79	42.15	15	42.39488889	DE
4	-2.06	-4.66696873584	44.14	46.2	42	140	44.52528065	DE
12	-4.23	-9.13409630749	46.31	49.57	41.78	126	45.51698834	DE
26	-13.42	-24.1801801802	55.5	56.07	41.78	193	47.93148251	DE
52	4.2	11.0876451954	37.88	61.46	36.875	325	48.1531429	DE
156	-8.87	-17.4092247301	50.95	61.46	26.97	324	44.14441217	DE
260	-1.56	-3.57470210816	43.64	61.46	26.97	724	37.42026257	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
1782332700	42.15	0	0.00	42.15	42.15	42.15	0
1782246300	42.15	-0.09	-0.21	42.15	42.15	42.15	2
1782159900	42.24	-0.55	-1.29	42.24	42.24	42.24	30
1781900700	42.79	0	0.00	42.79	42.79	42.79	0
1781814300	42.79	0.71	1.69	42.79	42.79	42.79	13
1781727900	42.08	-0.22	-0.52	42	42.08	42	43
1781641500	42.299999	-0.74	-1.72	42.76	42.76	42.299999	81
1781555100	43.04	-0.36	-0.83	44.3	44.32	43.04	165
1781295900	43.4	-0.5	-1.14	43.4	43.4	43.4	200
1781209500	43.9	-0.6	-1.35	43.9	43.9	43.9	5
1781123100	44.5	0	0.00	44.5	44.5	44.5	0
1781036700	44.5	0.82	1.88	44.5	44.5	44.5	500
1780950300	43.68	-0.04	-0.09	43.23	43.74	43.23	25
1780691100	43.72	-0.43	-0.97	43.72	43.72	43.72	9
1780604700	44.15	-2.05	-4.44	43.72	44.15	43.72	3
1780518300	46.2	0	0.00	46.2	46.2	46.2	0
1780431900	46.2	0.9	1.99	46.2	46.2	46.2	242
1780345500	45.3	1.16	2.63	43.43	45.5	43.43	684
1780086300	44.14	0.45	1.03	44.14	44.14	44.14	100
1779999900	43.69	0	0.00	43.69	43.69	43.69	0
1779913500	43.69	1.52	3.60	43.69	43.69	43.69	40
1779827100	42.17	-0.54	-1.26	42.17	42.17	42.17	1
1779740700	42.71	0.69	1.64	42.659999	42.71	42.659999	43
1779481500	42.02	-0.89	-2.07	41.78	42.02	41.78	95
1779395100	42.909999	0	0.00	42.909999	42.909999	42.909999	0
1779308700	42.909999	0	0.00	42.909999	42.909999	42.909999	0
1779222300	42.909999	-0.94	-2.14	42.909999	42.909999	42.909999	3
1779135900	43.85	0.3	0.69	43.47	43.85	43.4	246
1778876700	43.55	-0.18	-0.41	43.62	43.62	43	131
1778790300	43.73	0	0.00	43.73	43.73	43.73	0
1778703900	43.73	-0.42	-0.95	43.73	43.73	43.73	1
1778617500	44.15	0	0.00	44.15	44.15	44.15	0
1778531100	44.15	-1.43	-3.14	44.15	44.15	44.15	25
1778271900	45.58	0	0.00	45.58	45.58	45.58	0
1778185500	45.58	0.59	1.31	45.57	45.58	45.48	53
1778099100	44.99	-0.09	-0.20	44.5	44.99	44.5	52
1778012700	45.08	-1.03	-2.23	43.88	45.08	43.88	115
1777926300	46.11	-0.24	-0.52	46.11	46.11	46.11	1
1777580700	46.35	0.12	0.26	45.37	46.35	45.37	333
1777494300	46.23	-0.31	-0.67	46.23	46.23	46.23	2
1777407900	46.54	2.14	4.82	47	47	46.54	1072
1777321500	44.4	0	0.00	44.4	44.4	44.4	0
1777062300	44.4	0.49	1.12	44.4	44.4	44.4	3
1776975900	43.91	-4.87	-9.98	45.1	46.12	43.86	29
1776889500	48.78	-0.2	-0.41	49.57	49.57	48.78	36
1776803100	48.98	0.36	0.74	48.98	48.98	48.98	26
1776716700	48.62	1.42	3.01	48.45	48.62	48.45	294
1776457500	47.2	0	0.00	47.2	47.2	47.2	0
1776371100	47.2	0	0.00	47.2	47.2	47.2	0
1776284700	47.2	0.29	0.62	47.48	47.5	47.2	3
1776198300	46.91	0.95	2.07	46.91	46.91	46.91	10
1776111900	45.96	0	0.00	45.96	45.96	45.96	0
1775852700	45.96	-0.73	-1.56	46.34	46.34	45.96	71
1775766300	46.69	-1.48	-3.07	46.89	46.89	46.69	283
1775679900	48.17	1.37	2.93	48.17	48.17	48.17	100
1775593500	46.8	0.49	1.06	46.8	46.8	46.8	238
1775161500	46.31	-0.64	-1.36	46.31	46.31	46.31	1
1775075100	46.95	2.28	5.09	46.945	46.95	46.945	226
1774988700	44.675	0	0.00	44.675	44.675	44.675	0
1774902300	44.675	-1.63	-3.51	44.675	44.675	44.675	12
1774646700	46.3	0	0.00	46.3	46.3	46.3	0
1774560300	46.3	-1.3	-2.73	46.305	46.305	46.3	226
1774473900	47.6	1.35	2.91	47.6	47.6	47.6	222