Loreal Co (PK)【LRLCF】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	3.5845	0.801945520504	446.9755	460.71	428.24	750	450.55098348	CS
4	37.474	9.07171872201	413.086	469.64	410	786	440.18242722	CS
12	47.502	11.7854006123	403.058	469.64	397	1198	421.99737372	CS
26	10.0612	2.2840470848	440.4988	485.61	380.4	1559	443.59908815	CS
52	27.56	6.51536643026	423	485.61	380.4	1064	441.63706499	CS
156	9.609	2.17915369281	440.951	506.4085	331.35	1151	432.1973616	CS
260	-11.54	-2.4972949578	462.1	506.4085	292.38	1498	408.85250468	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
1781818140	450.56	12	2.74	450.92	458	428.24	181
1781731740	438.56	0.52	0.12	438.72	457	438.56	472
1781645340	438.04	-21.31	-4.64	439.23	460.71	438.04	148
1781558940	459.35	7.6	1.68	447.7499	459.35	443.076	308
1781299740	451.75	-7.65	-1.67	459.7	459.7	438.5	2639
1781213220	459.4	5.87	1.29	446.9755	459.4	435.338	185
1781126940	453.53	10.08	2.27	437.57	454.8975	437.12	93
1781040540	443.45	13.41	3.12	436.3465	450.6	436.3465	586
1780954140	430.04	0.64	0.15	435	449.56	430.04	284
1780694940	429.4	0.36	0.08	446.06	448.6	424.81	286
1780608540	429.036	2.47	0.58	449.76	450.144	422	1822
1780522140	426.57	-5.59	-1.29	431.318	449.13	425.706	169
1780435740	432.16	-20.6	-4.55	434.336	450.79	429.055	140
1780349340	452.756	6.73	1.51	451.624	452.756	434.224	869
1780090080	446.03	1.55	0.35	453.596	453.596	442.36	731
1780003320	444.48	5.54	1.26	469.64	469.64	441.54	3407
1779917340	438.94	4.94	1.14	436.6	457.112	436.6	556
1779830940	434	14.8	3.53	426	437.092	422.79	418
1779484920	419.2	3.5	0.84	413.746	423.04812	410	1580
1779398880	415.7	2.5	0.61	413.086	422.344	412.4	236
1779312300	413.2	0	0.00	413.2	422.8	413.2	659
1779225660	413.2	-9.6	-2.27	403.0501	422.8	403.0501	275
1779139740	422.8	11.2	2.72	415.965	422.8	399.05	361
1778880000	411.6	-11.6	-2.74	409.37	422.8	409.37	1669
1778793900	423.2	10	2.42	409.442	423.2	409.442	437
1778707380	413.2	-3.11	-0.75	414.5499	423.304	410.5	696
1778621340	416.31	2.31	0.56	405.6	425.5	405.6	2892
1778534940	414	-22.86	-5.23	430.7	430.7	410	1393
1778275200	436.86	10.56	2.48	436.86	436.86	413.105	503
1778188800	426.2979	-13.49	-3.07	438.76	438.76	422.6	479
1778102520	439.7888	3.78	0.87	434.115	440.7839	425	3136
1778016000	436.01	23.01	5.57	415.35	436.01	415.35	286
1777930140	413	-24	-5.49	415.56	435.99	413	943
1777671000	437	-0.84	-0.19	430.92	437.88	428.6	758
1777584540	437.84	20.4	4.89	425.8728	442.8	422.9	1117
1777498140	417.44	-15.76	-3.64	441.27	441.27	417.44	1296
1777411800	433.2	-12.45	-2.79	428.8	452.12	428.8	307
1777325400	445.6538	-8.05	-1.77	449.78	454.174	431.85	372
1777065780	453.7	21.78	5.04	435.6	453.7	435.6	198
1776979740	431.92	15.42	3.70	456.4999	456.4999	427.4	398
1776893280	416.5	15.64	3.90	416.78	432.99	400	320
1776806940	400.8591	-17.64	-4.22	430.0999	430.1	400.8591	3146
1776720540	418.5	8.34	2.03	432.7499	432.75	404.55	506
1776460800	410.16	-17.07	-3.99	412.628	433.19	410.16	3370
1776374940	427.226	-7.87	-1.81	435.1499	435.1499	406.85	801
1776288360	435.1	19.72	4.75	426.1105	441.99	407.5	3753
1776202140	415.38	3.78	0.92	442.4499	442.4499	408	492
1776115740	411.6	3.54	0.87	434.2	434.2	405.95	868
1775856000	408.058	-3.47	-0.84	445.99	445.99	400.5	718
1775770140	411.532	-22.5	-5.18	440.2999	440.2999	404.16	6392
1775683500	434.03	28.43	7.01	452.98	452.98	417.65	910
1775596800	405.6	-5.66	-1.38	400	428	400	397
1775510940	411.26	0.72	0.18	436.11	436.3	405	462
1775164920	410.54	-0.04	-0.01	422.5499	432.7	408.532	5579
1775078400	410.58	5.58	1.38	410.112	427.32	410.078	5622
1774992540	405	4.27	1.06	422.55	422.55	397	1634
1774906080	400.7332	0.61	0.15	400.1422	421.55	397.25	290
1774646940	400.123	-18.77	-4.48	419	422.95	397.25	412
1774560480	418.888	-0.48	-0.11	403.058	427.29	402	699
1774473900	419.37	-0.75	-0.18	419.37	422.2672	402.532	301
1774387560	420.12	11.87	2.91	422.6999	422.7	397.654	316
1774300800	408.2535	20.17	5.20	418.94	424.5	390.75	2935
1774041960	388.086	-7.75	-1.96	408.55	416.89	380.4	295
1773955740	395.84	2.04	0.52	391.24	413.2	391.24	331