Lpl Financial Holdings Inc【L2PL34】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	6.68	8.37932764676	79.72	86.41	79.72	54	83.09267081	DR
4	3.55	4.28485214243	82.85	86.41	76.4	340	78.14078992	DR
12	-3.16	-3.52836087539	89.56	92.25	74.41	308	79.74094361	DR
26	-22.61	-20.7412164022	109.01	113.64	74.41	183	86.14244876	DR
52	-28.95	-25.0975292588	115.35	129.84	74.41	127	91.62282686	DR
156	25.05	40.8312958435	61.35	129.84	59.6	164	88.78863219	DR
260	33.55	63.481551561	52.85	129.84	40.7	186	81.86511926	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783373400	86.4	1.61	1.90	86.41	86.41	86.4	57
1783114140	84.79	0	0.00	84.79	84.79	84.79	0
1783027740	84.79	5.07	6.36	85.39	85.39	84.79	32
1782941400	79.72	0	0.00	79.72	79.72	79.72	0
1782855000	79.72	2.2	2.84	79.72	79.72	79.72	72
1782768600	77.52	1.12	1.47	76.7	77.52	76.7	1817
1782509400	76.4	-2.42	-3.07	77.44	77.44	76.4	1790
1782423000	78.82	-2.99	-3.65	78.82	78.82	78.82	14
1782336540	81.81	-2.97	-3.50	81.81	81.81	81.81	41
1782250200	84.78	0.22	0.26	84.78	84.78	84.78	14
1782163800	84.56	-1.3	-1.51	84.56	84.56	84.56	20
1781904540	85.86	0	0.00	85.86	85.86	85.86	0
1781818140	85.86	0	0.00	85.86	85.86	85.86	0
1781731740	85.86	0.73	0.86	85.86	85.86	85.86	12
1781645400	85.13	2.72	3.30	85.13	85.13	85.13	1
1781559000	82.41	0	0.00	82.41	82.41	82.41	0
1781299800	82.41	1.04	1.28	82.41	82.41	82.41	20
1781213400	81.37	-1.48	-1.79	82.27	82.27	81.37	822
1781127000	82.85	0	0.00	82.85	82.85	82.85	0
1781040600	82.85	1	1.22	82.85	82.85	82.85	48
1780954200	81.85	0	0.00	81.85	81.85	81.85	0
1780695000	81.85	1.6	1.99	81.85	81.85	81.85	32
1780522200	80.25	4.16	5.47	77.93	80.25	77.92	1933
1780435800	76.09	1.68	2.26	76.09	76.09	76.09	11
1780349400	74.41	0	0.00	74.41	74.41	74.41	0
1780090200	74.41	0	0.00	74.41	74.41	74.41	0
1780003800	74.41	-5.19	-6.52	74.41	74.41	74.41	17
1779917400	79.6	0	0.00	79.6	79.6	79.6	0
1779831000	79.6	0	0.00	79.6	79.6	79.6	0
1779744600	79.6	0	0.00	79.6	79.6	79.6	0
1779485400	79.6	1.12	1.43	79.89	79.89	79.6	1026
1779398940	78.48	-2.48	-3.06	78.12	78.56	78.12	18
1779312540	80.96	0	0.00	80.96	80.96	80.96	0
1779226140	80.96	-1.37	-1.66	80.96	80.96	80.96	13
1779139800	82.33	-1.03	-1.24	82.33	82.33	82.33	55
1778880600	83.36	0	0.00	83.36	83.36	83.36	0
1778794200	83.36	0	0.00	83.36	83.36	83.36	0
1778707800	83.36	3.75	4.71	83.36	83.36	83.36	4
1778621400	79.61	1.21	1.54	79.61	79.61	79.61	8
1778535000	78.4	-4.39	-5.30	78.41	78.48	78.4	3581
1778275800	82.79	-2.27	-2.67	82.79	82.79	82.79	3
1778189400	85.06	-4.14	-4.64	85	85.06	85	21
1778102940	89.2	-1.34	-1.48	89.2	89.2	89.2	17
1778016600	90.54	2.96	3.38	90.54	90.54	90.54	5
1777930200	87.58	-4.41	-4.79	87.58	87.58	87.58	34
1777584600	91.99	-0.08	-0.09	91.99	91.99	91.99	11
1777498140	92.07	0.44	0.48	92.07	92.07	92.07	47
1777411740	91.63	0	0.00	91.63	91.63	91.63	0
1777325340	91.63	2.51	2.82	89.12	91.63	89.12	88
1777066200	89.12	0.09	0.10	89.12	89.12	89.12	98
1776979800	89.03	-1.86	-2.05	89.03	89.03	89.03	79
1776893400	90.89	2.13	2.40	90.89	90.89	90.89	253
1776720600	88.76	1.43	1.64	88.76	88.76	88.76	5
1776461400	87.33	-0.08	-0.09	87.33	87.33	87.33	87
1776375000	87.41	-4.84	-5.25	92.25	92.25	87.41	234
1776288600	92.25	2.69	3.00	92.25	92.25	92.25	61
1776202140	89.56	0.82	0.92	89.56	89.56	89.56	142
1776115800	88.74	1.2	1.37	88.75	88.75	88.74	485
1775856600	87.54	-1.05	-1.19	87.54	87.54	87.54	564
1775770200	88.59	0.15	0.17	88.59	88.59	88.59	17
1775683740	88.44	3.38	3.97	88.44	88.44	88.44	21
1775597340	85.06	0.82	0.97	85.06	85.06	85.06	55