Linamar Corp (PK)【LIMAF】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	-1.98	-2.8612716763	69.2	70.8	67.22	7798	70.75788844	CS
4	-7.28	-9.77181208054	74.5	75.9	67.22	8181	71.66085544	CS
12	4.655	7.44026212739	62.565	76.53	56.38	4272	69.41385692	CS
26	5.92	9.65742251223	61.3	76.53	56.38	9256	65.83783478	CS
52	17.995	36.5566277298	49.225	76.53	47.753	8844	60.23301423	CS
156	15.16	29.1202458701	52.06	76.53	31.4	14593	47.0095071	CS
260	3.94	6.22629582807	63.28	76.53	31.4	9873	47.19118125	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
1783027740	67.22	-3.58	-5.06	67.23	67.23	67.22	11818
1782941280	70.8	0	0.00	70.8	70.8	70.8	0
1782854880	70.8	1.02	1.46	70.8	70.8	70.8	22598
1782768300	69.78	0.58	0.84	69.675	69.78	69.675	500
1782509280	69.2	-1.15	-1.63	69.2	69.2	69.2	297
1782422400	70.35	0	0.00	70.35	70.35	70.35	0
1782336000	70.35	-3.67	-4.96	70.363	70.363	70.35	46714
1782249900	74.02	0	0.00	74.02	74.02	74.02	0
1782163500	74.02	0.54	0.73	73.02	74.02	73.02	562
1781818140	73.48	0	0.00	73.48	73.48	73.48	0
1781731740	73.48	0	0.00	73.48	73.48	73.48	0
1781645340	73.48	-0.62	-0.84	74.285	74.285	73.48	22073
1781558940	74.1	0	0.00	74.1	74.1	74.1	136
1781299740	74.1	1.37	1.88	73.5666	74.1	73.5555	2587
1781213220	72.73	-0.52	-0.71	71.56	73.482	71.56	2364
1781126940	73.25	-1.75	-2.33	73.25	73.25	73.25	376
1781040540	75	-0.56	-0.74	75.9	75.9	75	510
1780954140	75.56	1.06	1.42	75.61	75.649	75.454	7288
1780694940	74.5	0	0.00	74.5	74.5	74.5	0
1780608540	74.5	-1.52	-2.00	74.5	74.5	74.5	350
1780522140	76.02	0.55	0.73	75.79	76.02	75.79	426
1780435740	75.47	0.95	1.27	75.02	76.53	75.02	566
1780349340	74.52	0.68	0.92	74.63	74.63	74.5	1802
1780090140	73.838	0	0.00	73.838	73.838	73.838	0
1780003740	73.838	0	0.00	73.838	73.838	73.838	0
1779917340	73.838	1.51	2.08	73.838	73.838	73.838	201
1779830940	72.33	2.53	3.62	73.071	73.071	72.33	930
1779484920	69.8	1.49	2.18	69.8	69.8	69.8	485
1779398700	68.31	0	0.00	68.31	68.31	68.31	0
1779312300	68.31	0.13	0.19	68.33	68.33	68.31	837
1779225660	68.18	-1.62	-2.32	68.39	68.39	68.18	30154
1779139740	69.8	-1.07	-1.51	69.79	69.8	69.79	518
1778880300	70.87	0	0.00	70.87	70.87	70.87	0
1778793900	70.87	1.34	1.93	70.87	70.87	70.87	3064
1778707380	69.53	0.35	0.51	69.53	69.53	69.53	356
1778621340	69.18	-1.17	-1.66	69.12	69.18	69.12	311
1778534400	70.3501	0	0.00	70.3501	70.3501	70.3501	0
1778275200	70.3501	-0.67	-0.94	69.92	70.3501	69.88	487
1778188800	71.02	4.21	6.31	69.51	71.9	69.51	711
1778102520	66.8064	0.9	1.36	66.72	66.8064	66.72	1823
1778016000	65.9085	0.62	0.95	66.275	66.275	65.9085	467
1777930200	65.289	0	0.00	65.289	65.289	65.289	0
1777671000	65.289	4.05	6.61	65.9552	65.9552	65.289	1976
1777584540	61.24	0	0.00	61.24	61.24	61.24	0
1777498140	61.24	-0.22	-0.36	61.24	61.24	61.24	318
1777411800	61.46	-1.04	-1.66	61.31	61.47	61.31	2844
1777325400	62.5	0.09	0.15	62.44	62.5	62.44	330
1777065780	62.405	0.91	1.47	62.405	62.405	62.405	246
1776979740	61.5	0	0.00	61.5	61.5	61.5	0
1776893340	61.5	0	0.00	61.5	61.5	61.5	0
1776806940	61.5	0.1	0.17	62.234	62.2725	61.5	8485
1776720540	61.395	0.97	1.61	61.465	61.465	61.395	655
1776460800	60.424	1.55	2.64	59.16	60.55	59.16	4232
1776374940	58.87	2.49	4.42	59.479	59.654	58.51	3560
1776288360	56.38	-7.02	-11.07	59.28	59.28	56.38	2349
1776201600	63.4	0	0.00	63.4	63.4	63.4	0
1776115200	63.4	0	0.00	63.4	63.4	63.4	0
1775856000	63.4	-0.15	-0.24	63.4	63.4	63.4	100
1775770140	63.55	0.39	0.62	62.565	63.56	62.565	570
1775683500	63.16	3.75	6.31	60.19	63.45	60.19	5197
1775596800	59.41	-2.05	-3.34	60.46	60.77	59.39	25349
1775510940	61.46	-1.06	-1.70	62.05	62.0999	61.46	17410