Lumentum Holdings Inc【LU2】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	30.8	4.08055113937	754.8	911.5	692	5224	799.11672346	DE
4	-16.4	-2.04488778055	802	920	692	4166	809.07861677	DE
12	215.2	37.7279102384	570.4	920	510	3051	751.52265561	DE
26	524.1	200.420650096	261.5	920	258.5	2574	597.1009223	DE
52	714.1	998.741258741	71.5	920	70.62	1535	517.5336832	DE
156	735.7	1474.34869739	49.9	920	34	707	415.48327399	DE
260	718.6	1072.53731343	67	920	34	465	387.08489977	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
1780518300	810	-76.3	-8.61	891	911.5	803.9	4207
1780431900	886.3	105.9	13.57	784.3	889.9	784.3	6957
1780345500	780.4	46.8	6.38	724.8	800	692	6556
1780086300	733.6	-5.9	-0.80	745.1	755.9	706.2	4897
1779999900	739.5	-35.8	-4.62	754.8	815.1	734.7	3502
1779913500	775.3	-7.8	-1.00	779.8	787.8	736.2	3325
1779827100	783.1	-86.9	-9.99	829.7	843.8	777.1	4605
1779740700	870	54.7	6.71	819.4	875	819.4	2086
1779481500	815.3	-16.2	-1.95	836.2	848.4	805.4	1750
1779395100	831.5	86.5	11.61	762	839.9	741	3384
1779308700	745	-20	-2.61	763.2	793.8	736.1	2461
1779222300	765	4.9	0.64	748.4	784.6	728.2	2697
1779135900	760.1	-66.2	-8.01	826.8	841.1	735.6	7219
1778876700	826.3	-36.3	-4.21	820.1	846.3	796	3126
1778790300	862.6	-18	-2.04	874.8	888	840.8	1436
1778703900	880.6	33.4	3.94	865	902.2	852.8	4935
1778617500	847.2	-42.9	-4.82	874.8	920	801	6135
1778531100	890.1	119.2	15.46	804.1	910	794.4	6558
1778271900	770.9	14.9	1.97	770	793.6	737.2	3839
1778185500	756	-41.9	-5.25	802	804.9	727	3652
1778099100	797.9	-57.9	-6.77	827.8	860	769	5928
1778012700	855.8	15.8	1.88	838.9	871.8	835.5	2702
1777926300	840	72.6	9.46	830.6	859.3	812.6	4520
1777580700	767.4	33.8	4.61	751	784.3	732.5	2303
1777494300	733.6	56.7	8.38	691.5	760.2	685.9	2506
1777407900	676.9	-55.6	-7.59	732.6	732.6	668.29999	1755
1777321500	732.5	-20.9	-2.77	752.9	755.9	691	1780
1777062300	753.4	29.5	4.08	724.8	764	714.5	1256
1776975900	723.9	-21.4	-2.87	719.5	752.2	713.9	1285
1776889500	745.3	33.6	4.72	734.5	745.3	696.8	1571
1776803100	711.7	-46.1	-6.08	767.5	783.5	711	1784
1776716700	757.8	0.2	0.03	751	763.4	733.6	1026
1776457500	757.6	1.1	0.15	754.8	775.5	733.2	1226
1776371100	756.5	58.5	8.38	705.5	766.3	700	1660
1776284700	698	-23.8	-3.30	721.8	737.6	679.79999	2158
1776198300	721.8	-18.7	-2.53	751.8	759.3	708.3	3466
1776111900	740.5	-24.6	-3.22	762.6	774.4	718.5	2397
1775852700	765.1	0.6	0.08	808.6	815.1	735.1	2490
1775766300	764.5	-6.2	-0.80	761.5	820	747.5	2307
1775679900	770.7	65.6	9.30	743	771	721.3	2436
1775593500	705.1	-10.9	-1.52	674	705.1	662.4	2248
1775161500	716	54	8.16	635	716.8	612	2979
1775075100	662	55	9.06	624.79999	676	619.4	2092
1774988700	607	42.8	7.59	565.4	607.4	560.2	1508
1774902300	564.2	-46.8	-7.66	609.4	639	562	2838
1774646700	611	0.8	0.13	615	634	592.2	1723
1774560300	610.2	-68	-10.03	665.6	667.79999	589.2	2982
1774473900	678.2	-29.8	-4.21	707.6	716	660.2	3241
1774387500	708	75.2	11.88	631.4	708	626.6	3525
1774301100	632.79999	25.4	4.18	598.4	658.4	578.79999	3022
1774041900	607.4	-61.6	-9.21	674.4	679.79999	590.2	5102
1773955500	669	56.8	9.28	617.4	673.2	589.4	2933
1773869100	612.2	50.6	9.01	579.4	645.6	579.2	2607
1773782700	561.6	14.2	2.59	525.79999	578	510	2746
1773696300	547.4	2.4	0.44	558.79999	585.6	531.2	1969
1773437100	545	7.2	1.34	542	556	530	1440
1773350700	537.79999	-39.2	-6.79	570.4	582.79999	530.2	1082
1773264300	577	-17.2	-2.89	587.79999	590	553	1039
1773177900	594.2	39.6	7.14	563.6	614.4	559.4	3094
1773091500	554.6	74.6	15.54	479.9	555.6	473.9	2657
1772832300	480	-80.6	-14.38	565.2	571	475	2575
1772745900	560.6	-18.4	-3.18	571.2	586	530.4	2831
1772659500	579	-19.2	-3.21	584.79999	630.6	553	3790