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	-19.81	-4.4306770146	447.11	456.798	421.5	212	435.54006848	CS
4	-32.4	-7.04807483141	459.7	460.71	420.468	532	441.56281509	CS
12	14.672	3.55574512636	412.628	469.64	399.05	815	428.38212916	CS
26	-45.1	-9.54699407282	472.4	485.61	380.4	1562	443.85257759	CS
52	-19.7	-4.40715883669	447	485.61	380.4	1068	441.78983704	CS
156	-18.35	-4.11758106137	445.65	506.4085	331.35	1153	432.1097016	CS
260	-20.44	-4.56514941707	447.74	506.4085	292.38	1455	407.95864523	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783718940	427.3	0.87	0.20	444.7	444.7	427.3	319
1783632420	426.432	-14.23	-3.23	447.148	452.42	424.1501	107
1783545840	440.6625	6.66	1.54	421.5	450.7	421.5	132
1783459740	434	-15.24	-3.39	447.192	456.798	434	527
1783373340	449.244	10.88	2.48	447.11	450	430.93	81
1783027740	438.36	8.28	1.93	437.16	453.09	433.2	203
1782941280	430.08	-13.97	-3.15	440.075	448.76	430.08	280
1782854880	444.05	8.98	2.06	432.47	450.37	426.2	162
1782768300	435.068	8.17	1.91	441.812	459.55	435.068	92
1782509280	426.9	-32.1	-6.99	457.42	457.42	426.9	1431
1782422460	459	27.14	6.28	430.3	459	430.3	371
1782336000	431.862	3.85	0.90	434.168	447.828	426.54	275
1782250140	428.016	-17.75	-3.98	440.56	446.28	420.468	833
1782163500	445.77	-4.79	-1.06	422.65	451.5499	422.65	1325
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