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	-116.05	-4.15650373745	2792.01	2857.57	2642.82	11	2735.3637037	DR
4	-80.66	-2.92604711567	2756.62	2857.57	2525	26	2672.14772358	DR
12	-315.4	-10.543699187	2991.36	2991.36	2461.56	24	2665.10515798	DR
26	-280.95	-9.50147282129	2956.91	3991	2461.56	63	3108.4426094	DR
52	56.42	2.15381326492	2619.54	3991	2287.59	48	2922.20944821	DR
156	410.88	18.1397566532	2265.08	3991	2058.5	49	2849.09863521	DR
260	716.56	36.5703786874	1959.4	3991	1770	86	2365.51107662	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783719000	2675.96	27.86	1.05	2645.18	2675.96	2645.18	16
1783632600	2648.1	-66.5	-2.45	2710.81	2710.81	2642.82	12
1783546200	2714.6	-68.4	-2.46	2782.16	2782.16	2714.6	9
1783459800	2783	33	1.20	2783	2783	2783	10
1783373400	2750	-105.26	-3.69	2768.16	2768.16	2750	19
1783114200	2855.26	13.26	0.47	2792.01	2857.57	2792.01	4
1783027740	2842	229.28	8.78	2788	2842	2788	60
1782941400	2612.7199	0	0.00	2612.7199	2612.7199	2612.7199	0
1782855000	2612.7199	14.26	0.55	2617.83	2623.05	2607.64	33
1782768600	2598.46	-16.3	-0.62	2599.17	2599.17	2598.44	3
1782509400	2614.76	-3.24	-0.12	2653.3	2653.3	2614.76	5
1782423000	2618	40.28	1.56	2577.5	2631.68	2577.5	61
1782336540	2577.7199	-25.17	-0.97	2581.45	2585.48	2575.4699	38
1782250200	2602.89	59.65	2.35	2605.13	2606.57	2602.16	8
1782163800	2543.2399	-108.54	-4.09	2629.44	2629.44	2525	64
1781904600	2651.78	9.14	0.35	2598.71	2651.78	2598.71	5
1781818140	2642.64	-75.44	-2.78	2656.29	2656.29	2620.8	18
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