Levi Strauss and Co【LV2B】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	0.090001	0.442700464471	20.329999	21.09	19.875	782	20.88667462	DE
4	2.590001	14.5260860643	17.829999	21.09	17.829999	618	20.11153212	DE
12	4.56	28.7515762926	15.86	21.09	15.665	504	19.25778315	DE
26	1.08	5.58428128232	19.34	21.09	14.93	569	18.31450179	DE
52	5.425	36.1787262421	14.995	21.36	14.93	743	18.28148732	DE
156	7.54	58.5403726708	12.88	22.39	10.925	740	17.21611389	DE
260	-1.48	-6.75799086758	21.9	25.22	10.925	586	17.65011279	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
1781641500	20.97	0.07	0.33	20.69	20.97	20.68	335
1781555100	20.899999	-0.05	-0.24	20.78	21.09	20.78	570
1781295900	20.95	1.08	5.41	20.88	21.05	20.67	2786
1781209500	19.875	-0.48	-2.33	20.14	20.149999	19.875	201
1781123100	20.35	0.51	2.54	20.329999	20.35	20.329999	16
1781036700	19.845	0.24	1.25	19.845	19.845	19.845	100
1780950300	19.6	0.3	1.55	19.38	19.6	19.38	47
1780691100	19.3	-0.15	-0.77	19.3	19.3	19.3	10
1780604700	19.45	0.03	0.15	19.45	19.45	19.45	7
1780518300	19.42	-0.28	-1.40	19.725	19.735	19.42	763
1780431900	19.695	-0.1	-0.51	19.905	19.905	19.695	141
1780345500	19.795	-0.01	-0.03	20.01	20.01	19.795	2042
1780086300	19.8	-0.18	-0.90	20.3	20.3	19.8	788
1779999900	19.98	0.22	1.11	20.02	20.02	19.98	2701
1779913500	19.76	0.13	0.66	19.92	19.92	19.76	301
1779827100	19.63	0.47	2.43	18.945	19.695	18.945	483
1779740700	19.165	0.24	1.27	19.16	19.165	19.16	12
1779481500	18.925	0.68	3.70	18.97	18.97	18.925	32
1779395100	18.25	0	0.00	18.25	18.25	18.25	0
1779308700	18.25	0.35	1.96	17.829999	18.25	17.829999	400
1779222300	17.899999	-0.11	-0.61	17.92	17.925	17.899999	502
1779135900	18.01	-0.37	-1.99	18.005	18.01	18.005	101
1778876700	18.375	0.14	0.77	18.43	18.43	18.375	11
1778790300	18.235	0.22	1.25	18.39	18.39	18.235	55
1778703900	18.01	-0.57	-3.04	18.29	18.29	18.01	4
1778617500	18.575	0.19	1.03	18.399999	18.575	18.399999	89
1778531100	18.385	-0.64	-3.36	19.315	19.315	18.385	136
1778271900	19.024999	-0.49	-2.51	19.489999	19.6	18.86	1207
1778185500	19.515	0.57	3.04	19.515	19.515	19.515	5
1778099100	18.94	0.2	1.04	18.94	18.94	18.94	100
1778012700	18.745	0	0.00	18.745	18.745	18.745	0
1777926300	18.745	-0.29	-1.50	18.91	19.27	18.745	291
1777580700	19.03	0.35	1.87	18.585	19.03	18.585	385
1777494300	18.68	-0.98	-4.96	18.934999	18.934999	18.64	333
1777407900	19.655	0.76	4.02	19.42	19.655	19.42	21
1777321500	18.895	-0.43	-2.20	19.075	19.075	18.895	13
1777062300	19.32	-0.17	-0.87	19.1	19.32	19.1	521
1776975900	19.489999	-0.51	-2.55	19.485	19.489999	19.485	52
1776889500	20	0.13	0.65	19.765	20	19.765	658
1776803100	19.87	0.36	1.82	19.565	20.07	19.565	541
1776716700	19.515	0.12	0.59	19.425	19.515	19.255	296
1776457500	19.399999	0.54	2.89	19.085	19.399999	19.085	957
1776371100	18.855	-0.06	-0.29	18.795	19	18.795	272
1776284700	18.91	-0.26	-1.36	19.079999	19.079999	18.91	111
1776198300	19.17	0.31	1.62	18.905	19.17	18.829999	1207
1776111900	18.864999	-0.34	-1.74	19.454999	19.454999	18.66	677
1775852700	19.2	-0.31	-1.56	19.62	19.62	19.085	1158
1775766300	19.505	0.88	4.72	18.75	19.505	18.55	1492
1775679900	18.625	1.8	10.67	17.915	19.14	17.915	1372
1775593500	16.829999	0.51	3.12	17.105	17.11	16.829999	169
1775161500	16.32	0.12	0.74	16.149999	16.32	16.149999	435
1775075100	16.2	0.15	0.93	16.129999	16.2	16.129999	9
1774988700	16.05	0.39	2.46	16.05	16.05	16.05	10
1774902300	15.665	-0.3	-1.85	15.83	16.05	15.665	1751
1774646700	15.96	0	0.00	15.96	15.96	15.96	0
1774560300	15.96	0	0.00	15.96	15.96	15.96	0
1774473900	15.96	-0.01	-0.06	15.86	15.98	15.86	53
1774387500	15.97	-0.34	-2.05	15.875	16.04	15.875	169
1774301100	16.305	0.9	5.88	15.555	16.305	15.555	279
1774041900	15.4	-0.28	-1.75	15.925	15.925	15.4	210
1773955500	15.675	-0.59	-3.60	15.675	15.675	15.675	200
1773869100	16.26	0	0.00	16.26	16.26	16.26	0
1773782700	16.26	-0.19	-1.16	16.26	16.26	16.26	24