Lennar Corp【LNN】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	7.299999	9.58508272059	76.16	83.459999	76.16	79	78.70631313	DE
4	6.479999	8.41776955053	76.98	83.459999	76.16	308	78.38430727	DE
12	10.689999	14.6901181806	72.77	83.459999	70.34	281	76.33476854	DE
26	-6.540001	-7.26666777778	90	106.26	70.34	284	85.35362525	DE
52	-13.400001	-13.8344011976	96.86	124.9	70.34	316	98.10643736	DE
156	-26.990001	-24.4363974649	110.45	176.48	70.34	198	112.16967908	DE
260	-26.990001	-24.4363974649	110.45	176.48	70.34	198	112.16967908	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
1782332700	81.78	4.58	5.93	78.02	82.739999	78.02	125
1782246300	77.2	0.82	1.07	76.4	77.2	76.4	16
1782159900	76.38	-1.32	-1.70	77.739999	77.739999	76.38	108
1781900700	77.7	-0.42	-0.54	78.739999	78.739999	77.7	54
1781814300	78.12	-0.44	-0.56	76.16	78.86	76.16	93
1781727900	78.56	1.5	1.95	79.2	79.2	78.56	205
1781641500	77.06	-1.08	-1.38	78	78.28	77.06	150
1781555100	78.14	0.06	0.08	78.22	79.54	78.14	468
1781295900	78.08	-1.98	-2.47	80.48	80.819999	78	841
1781209500	80.06	2.24	2.88	78.02	80.06	77.36	165
1781123100	77.819999	-2.76	-3.43	79.42	79.42	77.819999	99
1781036700	80.58	2.1	2.68	78.48	80.72	78.36	623
1780950300	78.48	0	0.00	78.84	79.04	77.38	91
1780691100	78.48	0.24	0.31	79.18	79.459999	77.64	1406
1780604700	78.239999	1.7	2.22	78.239999	78.239999	78.239999	70
1780518300	76.54	-1.48	-1.90	77.8	77.8	76.54	117
1780431900	78.02	0.5	0.64	77.62	78.04	77.14	259
1780345500	77.52	-0.7	-0.89	77.58	80.28	76.68	935
1780086300	78.22	0.82	1.06	77.52	78.22	77.52	157
1779999900	77.4	-2.08	-2.62	76.98	77.4	76.98	175
1779913500	79.48	2.8	3.65	76.48	80	76.48	77
1779827100	76.68	-1.58	-2.02	76.68	77.06	76.68	136
1779740700	78.26	1.86	2.43	77.42	78.26	77.42	182
1779481500	76.4	1.4	1.87	77.02	77.02	76.08	1463
1779395100	75	0.9	1.21	75	75	75	10
1779308700	74.099999	2.56	3.58	71.5	74.099999	71.5	797
1779222300	71.54	-0.9	-1.24	71.78	71.78	70.34	77
1779135900	72.44	1.72	2.43	71.319999	72.819999	70.7	964
1778876700	70.72	-1.78	-2.46	73.48	73.48	70.72	78
1778790300	72.5	-0.52	-0.71	72.5	72.5	72.5	35
1778703900	73.02	-0.38	-0.52	72.9	73.02	72.14	69
1778617500	73.4	-0.36	-0.49	73.54	73.54	72.8	1625
1778531100	73.76	-1.18	-1.57	75.4	75.4	73.76	78
1778271900	74.94	0.48	0.64	74.34	75.22	74.34	109
1778185500	74.459999	-0.44	-0.59	77.599999	77.599999	74.22	10
1778099100	74.9	0.4	0.54	73.52	75.64	73.52	20
1778012700	74.5	2.34	3.24	72.86	74.7	72.14	37
1777926300	72.16	-4.42	-5.77	76.34	76.34	72.16	114
1777580700	76.58	0.44	0.58	75.819999	76.58	75.819999	72
1777494300	76.14	-3.1	-3.91	79.4	79.4	75.84	128
1777407900	79.239999	-0.2	-0.25	79.239999	79.239999	79.239999	1
1777321500	79.44	-0.38	-0.48	79.44	79.44	79.44	40
1777062300	79.819999	-1.32	-1.63	79.76	79.819999	79.76	60
1776975900	81.14	0.52	0.65	80.8	81.14	80.8	31
1776889500	80.62	-0.48	-0.59	80.14	80.62	80.14	200
1776803100	81.099999	1.22	1.53	81.819999	82.98	81.099999	256
1776716700	79.88	1.3	1.65	79.22	79.88	79.22	33
1776457500	78.58	2.46	3.23	75.12	80	75.12	354
1776371100	76.12	1.08	1.44	74.72	76.12	74.72	31
1776284700	75.04	-0.82	-1.08	75.8	75.8	75	227
1776198300	75.86	-0.16	-0.21	76.7	76.7	75.72	127
1776111900	76.02	1.6	2.15	75.84	76.38	75	234
1775852700	74.42	-2.1	-2.74	75.56	76.62	74.42	110
1775766300	76.52	-0.08	-0.10	74.48	76.52	74.48	60
1775679900	76.599999	2.18	2.93	76.98	76.98	76.599999	145
1775593500	74.42	0.17	0.23	75.16	75.819999	74.42	315
1775161500	74.25	-0.43	-0.58	72.77	74.25	72.01	1530
1775075100	74.68	-0.32	-0.43	76.05	76.05	74.19	311
1774988700	75	0.42	0.56	75.26	76.91	73.37	553
1774902300	74.58	-4.72	-5.95	78.31	79.099999	74.58	770
1774646700	79.3	0.57	0.72	78.97	79.3	78.97	105
1774560300	78.73	-0.1	-0.13	79.069999	79.069999	78.66	43
1774473900	78.83	-1.22	-1.52	80.569999	80.569999	78.489999	208