LVMH Moet Hennessy Louis Vuitton SA (PK)【LVMUY】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	3.24	2.95620437956	109.6	115	107.44	334615	111.7606114	DR
4	-0.54	-0.476274475216	113.38	121.6	107.44	742247	114.25041661	DR
12	1.21	1.0839380095	111.63	121.6	103	515976	111.6401507	DR
26	-33.37	-22.8233362971	146.21	153.54	103	428345	116.1464831	DR
52	1.41	1.26536839271	111.43	153.54	103	352202	119.81136127	DR
156	-67.82	-37.5401306321	180.66	200.76	101.8	329521	132.18307344	DR
260	-42.011	-27.1299507268	154.851	200.76	101.8	267554	136.56682086	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
1783459740	112.84	-0.16	-0.14	114.37	114.79	112.51	268708
1783373340	113	-0.87	-0.76	112.78	115	111.59	187653
1783027740	113.87	4.42	4.04	114.19	114.89	110.33	425029
1782941280	109.45	-1.15	-1.04	109.39	110.09	107.44	249374
1782854880	110.6	-2.34	-2.07	109.6	111.2	109.08	476404
1782768300	112.94	0.64	0.57	113	113.22	112.24	742129
1782509280	112.3	0.28	0.25	111.57	113.45	111.52	782981
1782422460	112.02	0.4	0.36	112.25	113.5	111.87	858501
1782336000	111.62	1.29	1.17	111.71	112.53	110.43	889908
1782250140	110.33	0.27	0.25	109.39	110.64	109.305	934729
1782163500	110.06	-7.11	-6.07	112.53	117	110	1035045
1781818140	117.17	1.08	0.93	117.49	118.67295	116.09	960178
1781731740	116.09	-4.77	-3.95	119.86	120.77	115.84	768757
1781645340	120.86	1.62	1.36	120.63	121.6	119.24	942497
1781558940	119.24	0.7	0.59	120.95	121.58	118.75	709602
1781299740	118.54	1.43	1.22	118.58	119.01	116.93	771635
1781213220	117.11	4.86	4.33	114.63	117.24	112.85	929844
1781126940	112.25	-1.71	-1.50	112.53	113.775	111.87	803756
1781040540	113.96	2.82	2.54	113.38	114.66	110.75	892418
1780954140	111.14	1.24	1.13	110.65	112.27	109.5	1267390
1780694940	109.9	-0.86	-0.78	111.88	112.39	109.38	759297
1780608540	110.76	3.96	3.71	110.85	111.53	106.8	965101
1780522140	106.8	-3.68	-3.33	108.42	111	106.46	305769
1780435740	110.48	1.26	1.15	110.14	111.005	109.796	341119
1780349340	109.22	-1.33	-1.20	110	112	108.05	685807
1780090080	110.55	-1.36	-1.22	112.16	113.2011	110.375	302253
1780003320	111.91	-0.89	-0.79	110.87	113.11	110.75	243572
1779917340	112.8	3.12	2.84	113.77	114.605	109.69	270232
1779830940	109.68	1.07	0.99	109.53	109.83	108.49	233827
1779484920	108.61	-2.6	-2.34	109.88	111	107.96	633843
1779398880	111.21	1.01	0.92	109.41	111.8	108.58	167155
1779312300	110.2	3.42	3.20	106.94	111.2	106.42	216797
1779225660	106.78	0.43	0.40	107.01	108.09	106.42	326424
1779139740	106.35	1.2	1.14	105.93	107.3399	104.64	303182
1778880000	105.15	-1.75	-1.64	105.82	106.895	105	381413
1778793900	106.9	0.4	0.38	107.3	108.8	106.77	335511
1778707380	106.5	-0.21	-0.20	104.55	106.65	104.35	326384
1778621340	106.71	-0.4	-0.37	107.11	107.39	105.8701	452193
1778534940	107.11	-4.49	-4.02	107.52	110.83	106	505161
1778275200	111.6	0.41	0.37	111.47	112.31	110.88	268013
1778188800	111.19	-0.69	-0.62	114.03	114.29	111.04	437255
1778102520	111.88	6.88	6.55	111.22	112.01	108.345	295467
1778016000	105	1.2	1.16	105.01	105.56	103.78	445935
1777930140	103.8	-1.66	-1.57	105.53	106.212	103	425478
1777671000	105.46	-0.65	-0.61	106.71	107.59	104.5	303604
1777584540	106.11	1.8	1.73	104.53	106.5	104.1801	375249
1777498140	104.31	-1.44	-1.36	104.59	106.665	103.84	378517
1777411800	105.75	-2.95	-2.71	107.55	107.83	105.72	565209
1777325400	108.7	-2.82	-2.53	108.77	111.255	107.92	510244
1777065780	111.52	1.08	0.98	109.87	112.22	109.46	285079
1776979740	110.44	-1.08	-0.97	111.23	112.08	108.81	330072
1776893280	111.52	-1.69	-1.49	111.79	112.99	110.6	216261
1776806940	113.21	-2.37	-2.05	115.18	116.115	113.08	174850
1776720540	115.58	-0.7	-0.60	115.82	116.09	114.22	348853
1776460800	116.28	2.49	2.19	117.97	118.96	114.73	342478
1776374940	113.79	-0.4	-0.35	114.755	115.304	113.2	514560
1776288360	114.19	1.04	0.91	113	115.83	112.4145	487044
1776202140	113.155	3.62	3.30	111.63	115.025	111.2	323616
1776115740	109.54	-3.52	-3.11	112.11	113.27	106.24	652516
1775856000	113.06	-1.62	-1.41	114.7	114.98	112.74	343122
1775770140	114.68	-1.72	-1.48	112.46	115.83	111.616	359745
1775683500	116.4	6.62	6.03	118.02	118.25	110.71	412496