Loreal Co (PK)【LRLCY】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	0.435	0.491580969601	88.49	90.72	87.08	515622	89.31421741	DR
4	6.175	7.46223564955	82.75	91.48	82.315	367823	88.28150301	DR
12	7.475	9.17740945365	81.45	91.48	79.81	246803	85.98024645	DR
26	0.415	0.468873573607	88.51	95.48	78.82	219528	87.01296468	DR
52	4.205	4.9634088763	84.72	95.48	78.82	171561	87.10848761	DR
156	-1.375	-1.5227021041	90.3	100.28	66.635	172840	83.58358692	DR
260	-4.015	-4.3199913923	92.94	100.28	58.38	155462	81.53011192	DR

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
1781731740	87.3	-2.39	-2.66	89.46	89.7	87.08	605599
1781645340	89.69	0.28	0.31	89.34	90.01	89.11	615296
1781558940	89.41	-1.16	-1.28	90.25	90.625	89.38	340310
1781299740	90.57	0.55	0.61	90.49	90.72	89.88	433238
1781213220	90.02	1.56	1.76	88.49	90.13	87.905	583667
1781126940	88.46	-0.3	-0.34	88.38	89.15	88.26	857691
1781040540	88.76	1.51	1.73	88.46	89.35	88.04	541927
1780954140	87.25	0.73	0.84	87.07	87.48	86.59	527783
1780694940	86.52	0.32	0.37	87.44	87.54	86.11	265559
1780608540	86.2	0.4	0.47	87.15	87.18	85.82	240015
1780522140	85.8	-2.07	-2.36	86.6	86.702	85.68	128805
1780435740	87.87	-0.58	-0.66	88.785	88.88	87.47	459998
1780349340	88.45	-0.87	-0.97	88.74	88.74	87.87	362619
1780090080	89.32	-0.83	-0.92	90.66	91.12	89.298	229711
1780003320	90.15	0.57	0.64	90.44	91.48	89.88	163197
1779917340	89.58	3.79	4.42	89.73	90.09	89.08	113045
1779830940	85.7901	2	2.39	85.35	85.92	85.17	228306
1779484920	83.79	-0.48	-0.57	84.03	84.249997	83.59	137192
1779398880	84.27	0.59	0.71	82.75	84.57	82.315	154687
1779312300	83.68	1.1	1.33	82.33	84.47	81.99	175403
1779225660	82.58	-1.09	-1.30	82.95	83.26	82.44	265903
1779139740	83.67	0.77	0.93	82.68	83.84	82.0356	396643
1778880000	82.9	-0.53	-0.64	82.9301	83.34	82.55	748908
1778793900	83.43	-0.07	-0.08	83.26	83.82	83.17	395978
1778707380	83.5	-0.77	-0.91	83.26	83.69	83.01	152789
1778621340	84.27	1.44	1.74	83.84	84.56	83.62	148323
1778534940	82.83	-2.38	-2.79	83.27	83.65	82.57	167770
1778275200	85.21	-0.06	-0.07	85.44	85.54	84.8	176504
1778188800	85.27	-2.63	-2.99	87.36	87.3615	85.13	138395
1778102520	87.9	3.21	3.79	87.58	88.17	87.57	111638
1778016000	84.69	0.87	1.04	84.47	84.86	84.19	127363
1777930140	83.82	-4.8	-5.42	84.39	84.89	83.34	210452
1777671000	88.62	2.52	2.93	86.35	89.05	85.61	149819
1777584540	86.101	1.14	1.34	85.19	86.252	84.985	132958
1777498140	84.96	-0.76	-0.89	86.07	86.07	84.63	152141
1777411800	85.72	-1.29	-1.48	86.06	86.77	85.24	115728
1777325400	87.01	-1.29	-1.46	88.6	88.6	87.01	150787
1777065780	88.3	1.77	2.05	87.86	89.1	87.64	123307
1776979740	86.53	0.23	0.27	87.32	88.26	86	243800
1776893280	86.3	5.77	7.17	80.92	86.7	80.49	201865
1776806940	80.53	-2.14	-2.59	82.25	82.5	79.86	178799
1776720540	82.67	-1.09	-1.30	82.91	83.04	82.31	126742
1776460800	83.76	1.57	1.91	83.84	84.825	83.5	181246
1776374940	82.19	-2.12	-2.51	83.29	83.42	81.8101	168871
1776288360	84.31	-0.6	-0.71	84.46	84.775	84.19	146805
1776202140	84.91	0.66	0.78	84.43	85.16	84.34	93975
1776115740	84.25	0.03	0.04	83.16	84.25	82.95	163468
1775856000	84.22	-0.42	-0.50	84.95	85.11	83.71	112499
1775770140	84.64	-0.97	-1.13	83.82	85.22	83.635	115131
1775683500	85.61	3.59	4.38	86.34	86.365	82.76	154532
1775596800	82.02	-1.07	-1.29	81.72	82.36	80.52	178598
1775510940	83.09	0.48	0.58	83.1	83.4	82.61	130831
1775164920	82.61	0	0.00	81.93	82.93	81.74	172993
1775078400	82.61	0.68	0.83	82.02	82.99	82.02	152613
1774992540	81.93	1.76	2.20	80.85	82.99	80.22	224178
1774906080	80.17	-0.15	-0.19	79.945	80.575	79.81	189796
1774646940	80.32	-0.16	-0.20	80.89	81.31	80.04	149293
1774560480	80.48	-0.87	-1.07	81.45	82.27	80.38	199058
1774473900	81.35	0.85	1.06	81.26	81.721	80.86	176150
1774387560	80.5	0.4	0.50	80.77	81.2	79.92	172654
1774300800	80.1	0.42	0.53	80.71	81.85	79.7401	202322
1774041960	79.68	-0.69	-0.86	80.78	80.955	79.57	214553
1773955740	80.37	1.13	1.43	78.82	80.79	78.82	224653
1773869340	79.24	-1.86	-2.29	80.4001	80.86	79.24	230743