Lockheed Martin Corp【LMTB34】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	-113.98	-4.13477374466	2756.62	2763.38	2620.8	36	2708.46041958	DR
4	-3.86	-0.145853013414	2646.5	2763.38	2569.68	32	2681.88325843	DR
12	-622.13	-19.055859984	3264.77	3303.55	2461.56	23	2804.02754464	DR
26	56.6	2.1886745758	2586.04	3991	2461.56	73	3084.6716117	DR
52	-9.2	-0.346928924822	2651.84	3991	2287.59	48	2920.28649716	DR
156	431.41	19.5099559973	2211.23	3991	2058.5	49	2844.84309515	DR
260	710.64	36.7826086957	1932	3991	1770	87	2364.7366718	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
1781731740	2718.08	25.39	0.94	2693.42	2718.08	2693.42	81
1781645400	2692.69	9.15	0.34	2680	2692.69	2680	45
1781559000	2683.54	-50.59	-1.85	2707.03	2707.13	2678.55	10
1781299800	2734.13	13.4	0.49	2756.62	2763.38	2732.65	7
1781213400	2720.73	0	0.00	2720.73	2720.73	2720.73	0
1781127000	2720.73	0	0.00	2720.73	2720.73	2720.73	0
1781040600	2720.73	8.02	0.30	2710	2722.37	2710	6
1780954140	2712.71	22.04	0.82	2699.18	2712.71	2677.48	14
1780695000	2690.67	77.64	2.97	2692	2692	2690.67	3
1780522200	2613.03	39.03	1.52	2569.68	2649.45	2569.68	24
1780435800	2574	-26.98	-1.04	2589.9899	2589.9899	2571.4	8
1780349400	2600.98	-75.68	-2.83	2615.84	2634.3	2600.98	27
1780090200	2676.66	-32.84	-1.21	2680.05	2686.01	2676.66	4
1780003800	2709.5	53.62	2.02	2700	2730.96	2689.55	95
1779917340	2655.88	0	0.00	2655.88	2655.88	2655.88	0
1779830940	2655.88	-6.32	-0.24	2655.88	2655.88	2655.88	2
1779744600	2662.2	0	0.00	2662.2	2662.2	2662.2	0
1779485400	2662.2	52.74	2.02	2646.5	2663.53	2646	119
1779399000	2609.46	0	0.00	2609.46	2609.46	2609.46	0
1779312600	2609.46	-45.84	-1.73	2618.79	2618.79	2596.7199	6
1779226140	2655.3	30.06	1.15	2653.37	2655.3	2650	4
1779139800	2625.2399	29.24	1.13	2544.08	2625.2399	2544.08	14
1778880540	2596	0	0.00	2596	2596	2596	0
1778794140	2596	65.39	2.58	2596.95	2596.95	2594.69	16
1778707800	2530.61	0	0.00	2530.61	2530.61	2530.61	0
1778621400	2530.61	12.65	0.50	2530.61	2530.61	2530.61	1
1778535000	2517.96	28.87	1.16	2461.56	2525.32	2461.56	19
1778275800	2489.09	4.97	0.20	2521.59	2521.59	2489.09	2
1778189400	2484.12	-21.24	-0.85	2510	2510	2484.12	12
1778102940	2505.36	2.24	0.09	2493.89	2505.36	2493.89	2
1778016600	2503.12	-87.05	-3.36	2594.9899	2594.9899	2503.12	22
1777930200	2590.17	32.73	1.28	2559.87	2592.4	2548.54	14
1777584600	2557.44	10.24	0.40	2544.64	2557.44	2536.15	59
1777498140	2547.2	6.11	0.24	2521.6	2547.2	2521.6	6
1777411800	2541.09	-18.63	-0.73	2550	2580.28	2541.09	34
1777325340	2559.7199	8.78	0.34	2568.6	2568.6	2559.7199	6
1777066200	2550.94	-97.18	-3.67	2587.77	2587.77	2532.32	31
1776979800	2648.12	-105.88	-3.84	2645	2666	2631.85	25
1776893400	2754	-146.44	-5.05	2841.45	2841.45	2754	17
1776720600	2900.44	-54.44	-1.84	2970	2970	2900.44	58
1776461400	2954.88	-80.64	-2.66	2991.36	2991.36	2954.88	29
1776375000	3035.52	-18.36	-0.60	3047.31	3047.31	3027.45	15
1776288600	3053.88	-3.92	-0.13	3056.94	3056.94	3051.3	6
1776202140	3057.8	-31.1	-1.01	3031.05	3081.4	3031.05	11
1776115800	3088.9	-98.31	-3.08	3086.23	3090.05	3086.23	6
1775856600	3187.21	0	0.00	3187.21	3187.21	3187.21	0
1775770200	3187.21	5.53	0.17	3206.79	3212.4899	3187.21	18
1775683740	3181.68	-88.32	-2.70	3146.04	3204	3123.53	147
1775597340	3270	40.34	1.25	3261.9699	3276.84	3261.9699	12
1775511000	3229.66	8.05	0.25	3210.34	3229.66	3209.01	53
1775165400	3221.61	76.61	2.44	3200.92	3221.61	3200.92	2
1775078940	3145	14.91	0.48	3145	3145	3145	1
1774992540	3130.09	-51.59	-1.62	3158.45	3164.41	3130.09	13
1774906140	3181.68	-61.22	-1.89	3181.68	3181.68	3181.68	3
1774647000	3242.9	-24.61	-0.75	3300	3303.55	3242.9	9
1774560540	3267.51	60.12	1.87	3264.77	3267.51	3264.77	2
1774474140	3207.39	0	0.00	3207.39	3207.39	3207.39	0
1774387740	3207.39	-135.38	-4.05	3243.05	3243.05	3207.39	3
1774301400	3342.77	0	0.00	3342.77	3342.77	3342.77	0
1774042200	3342.77	13.79	0.41	3342.77	3342.77	3342.77	1
1773955740	3328.98	7.35	0.22	3320	3328.98	3295.08	5
1773869340	3321.63	0	0.00	3321.63	3321.63	3321.63	0