Lovisa Holdings Limited【LOV】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	-2.35	-10.1775660459	23.09	23.47	20.03	346339	21.53530661	DE
4	-1.94	-8.55379188713	22.68	23.47	20.03	382433	21.86433822	DE
12	0.04	0.193236714976	20.7	37.51	19.3	366418	22.17801726	DE
26	-10.81	-34.2630744849	31.55	37.51	19.3	347883	23.81032688	DE
52	-12.16	-36.9604863222	32.9	43.68	19.3	283531	28.39129911	DE
156	1.49	7.74025974026	19.25	43.68	17.01	296260	26.80807076	DE
260	6.42	44.8324022346	14.32	43.68	12.35	280517	24.50539088	DE

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
1780640100	20.4	-0.3	-1.45	20.63	21.05	20.3	296515
1780553700	20.7	-0.29	-1.38	20.44	21.14	20.3	232769
1780467300	20.99	-1.55	-6.86	22.44	22.44	20.7	504004
1780380900	22.535	-0.53	-2.28	22.92	23.47	22.03	493234
1780294500	23.06	-0.15	-0.65	23.09	23.44	22.84	205171
1780035300	23.21	0.51	2.25	22.65	23.42	22.45	491762
1779948900	22.7	-0.2	-0.87	22.64	23.07	22.56	293035
1779862500	22.9	0.3	1.33	22.49	23	21.96	670647
1779776100	22.6	0.38	1.71	22.5	22.63	22.16	254460
1779689700	22.22	0.23	1.05	21.54	22.4	21.475	273241
1779430500	21.99	0.53	2.47	21.9	22.38	21.4	258372
1779344100	21.46	0.53	2.51	21.38	22.035	21.13	341597
1779257700	20.935	-0.19	-0.88	21.48	21.82	20.58	543139
1779171300	21.12	-0.11	-0.52	21.74	21.74	21.01	347580
1779084900	21.23	-0.98	-4.41	22.15	22.19	21.14	383017
1778825700	22.21	0.78	3.64	22	22.45	21.51	339347
1778739300	21.43	-0.12	-0.56	21.53	22.15	21.255	623302
1778652900	21.55	-0.17	-0.78	21.64	21.72	20.8	473438
1778566500	21.72	-1.22	-5.32	22.34	22.43	21.42	469422
1778480100	22.94	0.17	0.75	22.68	23.01	22.09	154611
1778220900	22.77	-0.33	-1.43	22.6	23.185	22.53	200388
1778134500	23.1	0.9	4.05	22.22	23.25	21.91	510478
1778048100	22.2	0.02	0.09	22.7	23	21.98	299128
1777961700	22.18	-0.57	-2.51	22.25	22.65	22.05	743828
1777875300	22.75	-1.27	-5.29	23.99	24.29	22.68	258843
1777616100	24.02	0.4	1.69	23.75	24.22	23.465	631509
1777529700	23.62	0.04	0.17	23.2	23.74	23.2	170291
1777443300	23.58	0.27	1.16	23.21	23.92	23.14	153292
1777356900	23.31	-0.4	-1.69	23.52	23.73	23.25	136212
1777270500	23.71	-0.06	-0.25	23.53	24.01	23.52	98656
1777011300	23.77	-0.15	-0.63	24.27	24.27	23.45	115600
1776924900	23.92	-0.35	-1.44	23.77	24.35	23.74	182297
1776838500	24.27	-0.43	-1.74	24.71	24.71	24.13	194314
1776752100	24.7	-0.18	-0.70	25	25.28	24.28	252191
1776665700	24.875	0.98	4.12	24.2	28	24.19	279507
1776406500	23.89	0.51	2.18	23.21	28.01	20.5	419758
1776320100	23.38	0.83	3.68	23.65	23.65	22.765	417434
1776233700	22.55	-0.26	-1.14	23.24	23.57	22.44	253034
1776147300	22.81	-0.49	-2.10	23.77	24.1	22.71	328584
1776060900	23.3	-0.07	-0.30	22.96	23.33	22.58	263208
1775801700	23.37	0.27	1.15	22.95	23.7	22.69	335721
1775715300	23.105	-1.05	-4.33	23.29	23.44	22.96	353199
1775628900	24.15	2.64	12.27	22.5	24.34	22.5	390687
1775542500	21.51	0.44	2.09	21.6	22.32	21.06	244538
1775106900	21.07	-0.75	-3.44	21.82	21.99	20.97	268488
1775020500	21.82	0.63	2.97	21.51	22.32	21.51	431635
1774934100	21.19	-0.26	-1.21	21.07	21.505	20.57	413763
1774847700	21.45	-0.67	-3.03	21.64	21.72	21.23	225462
1774588500	22.12	-0.73	-3.19	22.75	23.13	21.99	494310
1774502100	22.85	0.18	0.79	22.22	22.97	22.2	541362
1774415700	22.67	1.57	7.44	21.25	22.795	21.22	491480
1774329300	21.1	-0.05	-0.24	22.32	22.32	20.65	423037
1774242900	21.15	0.73	3.60	20.02	21.26	19.3	567931
1773983700	20.415	0.16	0.81	20.5	37.51	20.1	1435194
1773897300	20.25	-0.5	-2.41	20.5	24	20.15	406157
1773810900	20.75	0.02	0.12	20.8	22	20.63	246623
1773724500	20.725	-0.23	-1.07	21.01	21.505	20.48	219217
1773638100	20.95	0.1	0.48	20.7	21	20.45	206221
1773378900	20.85	0.11	0.53	20.86	27.5	20.15	496897
1773292500	20.74	-1.68	-7.49	21.82	33.5	20.09	835217
1773206100	22.42	-0.21	-0.93	22.94	23	22.01	480743
1773119700	22.63	0.43	1.94	22.5	23.02	22.02	486156
1773033300	22.2	0.23	1.05	21.44	22.27	21.01	551641