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	0.03	0.034380013752	87.26	89.93	86.02	134201	87.6847395	DR
4	-1.09	-1.23331070378	88.38	90.72	85.61	502432	88.02423895	DR
12	2.83	3.35069855553	84.46	91.48	79.86	313782	86.80155765	DR
26	3.89	4.66426858513	83.4	95.48	78.82	247803	87.18549548	DR
52	0.52	0.599285467327	86.77	95.48	78.82	189647	87.18276334	DR
156	-1.54	-1.73364854216	88.83	100.28	66.635	179773	83.70446524	DR
260	0.81	0.936632747456	86.48	100.28	58.38	159177	81.62374495	DR

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
1783545840	87.29	-1.11	-1.26	87.0304	87.47	86.32	121000
1783459740	88.4	1.51	1.74	89.75	89.93	88.12	156954
1783373340	86.89	-1.75	-1.97	87.19	87.1901	86.02	134102
1783027740	88.64	1.82	2.10	88.23	88.93	88.23	113638
1782941280	86.82	-0.89	-1.01	87.26	87.7199	86.64	132110
1782854880	87.71	-0.96	-1.08	86.88	87.935	86.59	99059
1782768300	88.67	0.57	0.65	88.73	88.87	88.18	553507
1782509280	88.1	0.18	0.20	88.33	88.8	88.06	810232
1782422460	87.92	0.27	0.31	88.14	88.61	87.905	701895
1782336000	87.65	1.92	2.24	87.205	88.13	87.07	729257
1782250140	85.73	0	0.00	85.82	86.22	85.61	710077
1782163500	85.73	-2.87	-3.24	86.54	86.79	85.73	966710
1781818140	88.6	1.3	1.49	87.09	89.22	87.08	500437
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