H Lundbeck AS【LDBA】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	0.15	2.56629597947	5.845	6.01	5.76	772	5.85815122	DE
4	0.31	5.45294635004	5.685	6.01	5.335	923	5.65552533	DE
12	0.99	19.7802197802	5.005	6.01	4.8899999	1507	5.37923566	DE
26	0.05	0.841042893188	5.945	6.255	4.75	1514	5.54382138	DE
52	0.97	19.3034825871	5.025	6.425	4.458	1893	5.41284915	DE
156	1.361	29.3698748382	4.634	6.625	3.678	1689	5.23536707	DE
260	1.361	29.3698748382	4.634	6.625	3.678	1689	5.23536707	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
1780604700	6.01	0.11	1.86	5.98	6.01	5.98	715
1780518300	5.9	0.11	1.90	5.865	5.9	5.865	947
1780431900	5.79	-0.01	-0.09	5.8099999	5.84	5.79	1776
1780345500	5.795	0.03	0.52	5.785	5.795	5.76	411
1780086300	5.765	-0.05	-0.86	5.845	5.845	5.765	13
1779999900	5.815	0.1	1.75	5.7	5.815	5.7	441
1779913500	5.715	0.05	0.88	5.67	5.715	5.67	698
1779827100	5.665	0	0.00	5.665	5.665	5.665	0
1779740700	5.665	0.06	1.07	5.7	5.7	5.665	13
1779481500	5.605	-0.03	-0.44	5.625	5.65	5.605	550
1779395100	5.63	0.13	2.36	5.545	5.63	5.53	524
1779308700	5.5	0.17	3.09	5.5	5.5	5.5	730
1779222300	5.335	-0.1	-1.84	5.335	5.335	5.335	6
1779135900	5.4349999	-0.05	-0.82	5.475	5.515	5.39	62
1778876700	5.48	-0.16	-2.75	5.505	5.505	5.48	472
1778790300	5.635	0.05	0.99	5.6	5.635	5.6	170
1778703900	5.58	0.03	0.45	5.585	5.665	5.555	6475
1778617500	5.555	-0.12	-2.03	5.83	5.88	5.555	2542
1778531100	5.67	-0.11	-1.90	5.7699999	5.7699999	5.67	147
1778271900	5.78	0.02	0.35	5.6849999	5.78	5.6849999	840
1778185500	5.76	-0.04	-0.69	5.755	5.78	5.755	15
1778099100	5.8	0.08	1.31	5.72	5.8	5.69	152
1778012700	5.725	0.11	2.05	5.705	5.725	5.705	1933
1777926300	5.61	-0.1	-1.75	5.795	5.8949999	5.6	15258
1777580700	5.71	0.13	2.33	5.7	5.71	5.7	68
1777494300	5.58	-0.2	-3.38	5.675	5.675	5.5599999	3707
1777407900	5.775	-0.11	-1.87	5.775	5.775	5.775	549
1777321500	5.885	-0.04	-0.68	5.945	5.945	5.885	280
1777062300	5.925	0.15	2.60	5.875	5.94	5.875	1217
1776975900	5.775	-0.03	-0.52	5.8	5.8	5.775	18
1776889500	5.805	0.09	1.57	5.815	5.815	5.805	314
1776803100	5.715	-0.1	-1.64	5.86	5.86	5.715	301
1776716700	5.8099999	0.14	2.56	5.605	5.82	5.585	1115
1776457500	5.665	0.12	2.16	5.65	5.69	5.65	335
1776371100	5.545	-0.03	-0.54	5.565	5.565	5.545	2134
1776284700	5.575	0.1	1.83	5.5	5.575	5.5	591
1776198300	5.475	0.05	1.01	5.4	5.475	5.4	114
1776111900	5.42	-0.04	-0.64	5.345	5.425	5.345	1674
1775852700	5.455	0.14	2.54	5.455	5.455	5.455	18
1775766300	5.32	-0.05	-0.84	5.345	5.345	5.32	13
1775679900	5.365	0.08	1.42	5.365	5.365	5.365	205
1775593500	5.29	-0.11	-2.04	5.3949999	5.3949999	5.29	6
1775161500	5.4	-0.06	-1.10	5.34	5.4	5.34	210
1775075100	5.46	0.06	1.11	5.475	5.475	5.46	424
1774988700	5.4	0.15	2.76	5.295	5.4	5.295	184
1774902300	5.255	0.07	1.35	5.12	5.255	5.12	2958
1774646700	5.1849999	0	0.00	5.19	5.245	5.1849999	3042
1774560300	5.1849999	0.11	2.17	5.03	5.1849999	5.03	47
1774473900	5.075	0.04	0.89	5.09	5.09	5.05	234
1774387500	5.03	0.14	2.86	5.005	5.07	5.005	486
1774301100	4.8899999	-0.12	-2.30	4.922	4.922	4.8899999	10
1774041900	5.005	0.02	0.50	4.988	5.005	4.988	1250
1773955500	4.98	-0.02	-0.40	4.932	4.992	4.932	565
1773869100	5	-0.05	-0.89	5.07	5.0999999	4.998	27098
1773782700	5.045	0.03	0.50	5.065	5.065	5.045	9
1773696300	5.0199999	0.01	0.30	5.0199999	5.0199999	5.0199999	1
1773437100	5.005	-0.05	-0.99	5.005	5.005	5.005	300
1773350700	5.055	0.03	0.60	5	5.055	5	194
1773264300	5.025	-0.12	-2.33	5.025	5.025	5.025	100
1773177900	5.1449999	0.13	2.69	5.165	5.165	5.1449999	201
1773091500	5.01	-0.02	-0.30	4.908	5.01	4.908	94
1772832300	5.025	-0.17	-3.18	5.115	5.115	5.025	764
1772745900	5.19	0.01	0.10	5.21	5.21	5.175	7