Li Ning Co Ltd【LNLB】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	-0.059	-3.42187681243	1.7242	1.7564	1.6532	2145	1.70851639	DE
4	-0.4098	-19.7493975904	2.075	2.075	1.6532	4270	1.9272476	DE
12	-0.7782999	-31.8518490629	2.4434999	2.511	1.6532	5523	2.09350185	DE
26	-0.3344	-16.7233446689	1.9996	2.511	1.6532	5359	2.18750514	DE
52	-0.1574	-8.6360144848	1.8226	2.511	1.6532	4672	2.09107986	DE
156	-2.7087999	-61.9295830345	4.3739999	4.6275	1.4934	5508	2.14149985	DE
260	-2.7087999	-61.9295830345	4.3739999	4.6275	1.4934	5508	2.14149985	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782764700	1.71	0.03	1.58	1.6742	1.71	1.6742	4425
1782505500	1.6834	-0.03	-1.49	1.6532	1.6834	1.6532	2708
1782419100	1.7088	0.01	0.55	1.7088	1.7088	1.7088	50
1782332700	1.6994	-0.06	-3.25	1.6828	1.6994	1.679	1896
1782246300	1.7564	-0	-0.20	1.7242	1.7564	1.7242	1644
1782159900	1.76	-0.01	-0.69	1.7424	1.7602	1.734	8752
1781900700	1.7722	0	0.09	1.7722	1.8114	1.7722	96
1781814300	1.7706	-0.07	-3.88	1.7706	1.7706	1.7706	200
1781727900	1.842	0.01	0.58	1.7984	1.842	1.7984	1833
1781641500	1.8314	-0.06	-3.37	1.832	1.8586	1.8018	4571
1781555100	1.8952	-0.12	-5.81	1.922	1.922	1.8768	702
1781295900	2.012	0.08	4.30	1.9672	2.012	1.9658	2010
1781209500	1.929	-0	-0.12	1.9328	1.9332	1.889	13047
1781123100	1.9314	-0.02	-1.25	1.96	1.96	1.9256	2988
1781036700	1.9558	-0.06	-2.99	1.9558	1.9558	1.9558	6
1780950300	2.016	0.09	4.48	1.9968	2.0179999	1.9534	1599
1780691100	1.9296	-0.07	-3.52	1.97	1.97	1.924	4910
1780604700	2	-0	-0.22	1.9598	2.0154999	1.9598	5000
1780518300	2.0045	-0.05	-2.60	1.9012	2.0045	1.9012	717
1780431900	2.0579999	-0.06	-2.88	2.075	2.075	2.0245	28251
1780345500	2.119	0.1	4.80	2.09	2.1215	2.0545	3248
1780086300	2.0219999	0.1	5.27	2.0219999	2.0219999	2.0219999	25
1779999900	1.9208	-0.05	-2.40	1.9274	1.961	1.9208	1150
1779913500	1.968	-0.04	-1.80	1.9162	1.968	1.9162	1001
1779827100	2.004	0.01	0.69	1.9582	2.004	1.9582	6529
1779740700	1.9902	0	0.00	1.9902	1.9902	1.9902	0
1779481500	1.9902	-0.08	-4.09	2.0299999	2.0299999	1.9902	34530
1779395100	2.075	0	0.00	2.075	2.075	2.075	0
1779308700	2.075	0.06	2.75	2.0575	2.075	2.0575	9596
1779222300	2.0194999	0	0.02	2.0085	2.0499999	2.008	28936
1779135900	2.019	0	0.02	2.0299999	2.0299999	1.9898	16464
1778876700	2.0185	-0.06	-2.96	2.0235	2.0715	2.0185	884
1778790300	2.08	-0.06	-2.71	2.09	2.092	2.08	6428
1778703900	2.138	0.05	2.39	2.142	2.142	2.138	1140
1778617500	2.088	-0.03	-1.49	2.1309999	2.1309999	2.088	724
1778531100	2.1195	-0	-0.21	2.0895	2.1195	2.0895	128
1778271900	2.124	-0.04	-1.62	2.124	2.124	2.124	3500
1778185500	2.1589999	0.01	0.28	2.1589999	2.1589999	2.1589999	190
1778099100	2.153	0	0.23	2.1435	2.153	2.1025	11011
1778012700	2.148	-0.09	-3.96	2.148	2.148	2.148	500
1777926300	2.2365	0.01	0.47	2.218	2.2365	2.218	1645
1777580700	2.226	0	0.00	2.226	2.226	2.226	0
1777494300	2.226	0	0.00	2.226	2.226	2.226	0
1777407900	2.226	0	0.00	2.226	2.226	2.226	0
1777321500	2.226	0.07	3.06	2.1735	2.226	2.1735	275
1777062300	2.16	0.01	0.49	2.205	2.205	2.1595	135
1776975900	2.1495	-0.07	-3.18	2.1495	2.1495	2.1495	410
1776889500	2.22	-0.12	-5.13	2.2585	2.2585	2.22	2600
1776803100	2.34	0.05	2.23	2.364	2.364	2.34	27508
1776716700	2.289	-0.03	-1.36	2.289	2.289	2.289	125
1776457500	2.3205	0.07	3.11	2.295	2.3205	2.295	1689
1776371100	2.2505	0.01	0.42	2.2505	2.2505	2.2505	7456
1776284700	2.241	-0.13	-5.34	2.307	2.307	2.241	8401
1776198300	2.3675	-0.03	-1.25	2.396	2.4049999	2.3675	1853
1776111900	2.3975	-0.06	-2.54	2.3975	2.3975	2.3975	100
1775852700	2.46	-0.01	-0.40	2.4874999	2.511	2.46	27701
1775766300	2.47	0.03	1.08	2.5	2.5	2.4495	786
1775679900	2.4434999	0	0.00	2.4434999	2.4434999	2.4434999	0
1775593500	2.4434999	0.02	0.83	2.4434999	2.4434999	2.4434999	638
1775161500	2.4235	0	0.00	2.4235	2.4235	2.4235	0
1775075100	2.4235	0.06	2.69	2.3895	2.4235	2.3895	105
1774988700	2.36	-0.01	-0.34	2.3784999	2.4035	2.36	7444
1774902300	2.368	0.03	1.20	2.3365	2.368	2.3365	4800