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	1.58	2.03818369453	77.52	80.28	76.54	308	77.63387512	DE
4	4.76	6.40301318267	74.34	80.28	70.34	371	75.13126658	DE
12	-0.24	-0.302495588606	79.34	84.92	70.34	279	76.41040789	DE
26	-30.08	-27.550833486	109.18	109.18	70.34	275	87.15372281	DE
52	-18.14	-18.6548745372	97.24	124.9	70.34	307	99.13910956	DE
156	-31.35	-28.3838841105	110.45	176.48	70.34	195	113.32248129	DE
260	-31.35	-28.3838841105	110.45	176.48	70.34	195	113.32248129	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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
1774387500	80.05	-0.49	-0.61	79.88	80.33	79.58	209
1774301100	80.54	3.1	4.00	78.04	80.98	77.709999	171
1774041900	77.44	-2.56	-3.20	81.18	81.18	77.44	97
1773955500	80	-3.09	-3.72	82.23	82.23	80	53
1773869100	83.09	0.04	0.05	84.92	84.92	82.56	146
1773782700	83.05	0	0.00	83.05	83.05	83.05	0
1773696300	83.05	-0.7	-0.84	84	84	82.11	78
1773437100	83.75	3.13	3.88	79.34	83.75	79.34	1346
1773350700	80.62	-3.15	-3.76	82.65	83.36	80.62	98
1773264300	83.77	-1.81	-2.11	84.76	85.3	83.52	156
1773177900	85.58	-0.11	-0.13	86.55	86.55	84.709999	258
1773091500	85.69	-2.05	-2.34	86.53	87.09	83.59	285
1772832300	87.74	-2.32	-2.58	90.46	90.46	86.94	516
1772745900	90.06	-1.84	-2.00	91.51	91.51	89.96	355