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	-2.75	-2.77133931271	99.23	100.79	94.76	124213	98.08629984	CS
4	-7.55	-7.25752186869	104.03	106.3	94.76	141030	101.487195	CS
12	8.98	10.2628571429	87.5	107.1	77.29	138208	94.58765952	CS
26	12.26	14.5571123249	84.22	107.1	77.29	124809	91.69586522	CS
52	29.5	44.0429979098	66.98	107.1	64.98	114584	83.91595396	CS
156	26.86	38.5808675668	69.62	107.1	43.84	114800	68.88258305	CS
260	18.63	23.9306358382	77.85	107.1	43.84	127015	66.40527591	CS

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
1783114800	96.48	0.94	0.98	95.28	97.31	95.28	37468
1783028400	95.54	-5.03	-5.00	99.54	99.67	94.76	193135
1782855600	100.57	1.52	1.53	99.05	100.79	99.05	151457
1782769200	99.05	0.38	0.39	97.68	99.47	97.48	70348
1782510000	98.67	-1.52	-1.52	99.23	100	97.86	81911
1782423600	100.19	-0.33	-0.33	99.93	102.05	99.93	70349
1782337200	100.52	-0.61	-0.60	101.18	102.78	99.65	87045
1782250800	101.13	-1.32	-1.29	101.52	102.01	99.74	160079
1782164400	102.45	-0.01	-0.01	101.93	105.02	101.92	100573
1781905200	102.46	2.12	2.11	100.41	102.61	100.41	606175
1781818800	100.34	-0.39	-0.39	100.05	102.31	100.05	142192
1781732400	100.73	-1.77	-1.73	102.13	102.98	100.51	94215
1781646000	102.5	-0.39	-0.38	103.03	104.22	102.41	95133
1781559600	102.89	-0.07	-0.07	103.97	104.76	102.39	115386
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