Linamar Corp【LNR】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	-1.07	-1.02854945689	104.03	106.3	100.12	123908	103.22484399	CS
4	6.18	6.38561686299	96.78	107.1	92	114071	101.31708964	CS
12	19.48	23.3349305223	83.48	107.1	77.29	129518	90.89087348	CS
26	21.76	26.7980295567	81.2	107.1	77.29	119238	89.7187225	CS
52	38.89	60.6992352115	64.07	107.1	61.55	112694	81.58315676	CS
156	35.69	53.0548535751	67.27	107.1	43.84	113994	68.11930184	CS
260	20.65	25.0880816426	82.31	107.1	43.84	127245	66.13571139	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781300400	102.96	0.81	0.79	101.99	103.85	101.98	92030
1781214000	102.15	1.02	1.01	101.18	102.81	100.12	125928
1781127600	101.13	-2.24	-2.17	102.7	103.49	100.84	99127
1781041200	103.37	-1.58	-1.51	105	106.3	101.59	161059
1780954800	104.95	1.51	1.46	104.47	106.08	104.47	178415
1780695600	103.44	-2.04	-1.93	104.03	104.62	102.94	55012
1780609200	105.48	0.37	0.35	103.01	105.72	102.17	126095
1780522800	105.11	0.31	0.30	104.05	107.1	104.05	126210
1780436400	104.8	1.8	1.75	102.94	106.16	101.35	126951
1780350000	103	1	0.98	102.44	104.07	102.08	139624
1780090800	102	-0.09	-0.09	101.69	103.19	101.69	134227
1780004400	102.09	-0.21	-0.21	101.59	102.75	100.91	116435
1779918000	102.3	2.4	2.40	101.85	102.68	101.06	87412
1779831600	99.9	-1.16	-1.15	100.04	101.88	99.48	96552
1779745200	101.06	2.09	2.11	98.91	101.13	98.91	78133
1779486000	98.97	3.69	3.87	95.65	98.97	95.65	104070
1779399600	95.28	1.89	2.02	93.5	95.28	93.31	106743
1779313200	93.39	-0.45	-0.48	93.92	95.82	93.27	78228
1779226800	93.84	-2.09	-2.18	95.95	95.99	92	115293
1778881200	95.93	-2.36	-2.40	96.78	99.95	95.65	111842
1778794800	98.29	1.16	1.19	98.26	99.9	96.34	118248
1778708400	97.13	2.13	2.24	95.03	97.77	95.03	146246
1778622000	95	-1	-1.04	96	96	93.9	101512
1778535600	96	0.1	0.10	96	96.15	95.07	61842
1778276400	95.9	0.59	0.62	95.51	96.56	94.78	140751
1778190000	95.31	4.65	5.13	94.4	98.56	93	241759
1778103600	90.66	0.94	1.05	90.95	91.53	90.27	107160
1778017200	89.72	-1.45	-1.59	91.47	91.75	89.72	135931
1777930800	91.17	1.59	1.77	88.97	91.36	88.97	174950
1777671600	89.58	-1.31	-1.44	90.88	90.88	87	112587
1777585200	90.89	6.95	8.28	84.83	91.17	84.69	319935
1777498800	83.94	-0.07	-0.08	83.7	84.41	81.59	100198
1777412400	84.01	-1.35	-1.58	84.98	85.57	83.63	92180
1777326000	85.36	-0.08	-0.09	85.75	86.31	85.04	82783
1777066800	85.44	-0.41	-0.48	86.2	86.2	84.63	78457
1776980400	85.85	1.2	1.42	85.36	86.23	85.08	134424
1776894000	84.65	0.49	0.58	85.18	85.32	84.44	106799
1776807600	84.16	-0.01	-0.01	84.5	85.5	84.05	127673
1776721200	84.17	1.66	2.01	82.09	84.68	82.09	163940
1776462000	82.51	2.01	2.50	80.42	83	80.11	241080
1776375600	80.5	2.83	3.64	80	81.38	79.5	349263
1776289200	77.67	-11.24	-12.64	85	85	77.29	459732
1776202800	88.91	0.44	0.50	88.39	89.21	88	79405
1776116400	88.47	1.1	1.26	86.54	88.66	86.54	66987
1775857200	87.37	0.2	0.23	87.5	87.59	86.7	44865
1775770800	87.17	0.35	0.40	85.98	87.78	85.92	114620
1775684400	86.82	3.84	4.63	84.5	88	84.06	131010
1775598000	82.98	-2.72	-3.17	85.04	85.09	82.49	225525
1775511600	85.7	-0.87	-1.00	86.03	86.66	85.46	69014
1775166000	86.57	-2.22	-2.50	86.8	87.74	85.53	101542
1775079600	88.79	2.62	3.04	86.95	89.05	86.76	104857
1774993200	86.17	2.03	2.41	84.58	86.68	84.58	84738
1774906800	84.14	-0.64	-0.75	86.06	86.06	83.81	82765
1774647600	84.78	-1.55	-1.80	85.19	86.18	84.58	62946
1774561200	86.33	-0.42	-0.48	86.5	87.51	85.57	157481
1774474800	86.75	1.75	2.06	85.78	87.14	85.32	71717
1774388400	85	0.95	1.13	83.4	85.42	83.4	43134
1774302000	84.05	2.37	2.90	82.27	84.22	82.27	133680
1774042800	81.68	-2.32	-2.76	83.48	83.48	81.4	172966
1773956400	84	-1.46	-1.71	84.77	84.9	82.77	96662
1773870000	85.46	-1.2	-1.38	86.23	86.6	85.09	92669
1773783600	86.66	-0.24	-0.28	86.47	87.5	86.38	111558
1773697200	86.9	-0.21	-0.24	87.16	88.22	86.72	132219