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	-0.49	-2.09401709402	23.4	24.21	21.84	210673	22.87584437	DE
4	-0.01	-0.043630017452	22.92	24.21	20.03	295773	22.20216197	DE
12	1.31	6.06481481481	21.6	28.01	20.03	321602	22.55509478	DE
26	-7.21	-23.9375830013	30.12	37.51	19.3	359916	23.38549825	DE
52	-8.27	-26.5234124439	31.18	43.68	19.3	278360	27.8731105	DE
156	3.17	16.0587639311	19.74	43.68	17.01	291046	27.02557183	DE
260	8.15	55.216802168	14.76	43.68	12.35	282437	24.52933629	DE

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
1782800100	23.59	-0.4	-1.67	24.14	24.23	23.42	203798
1782713700	23.99	0.76	3.27	23.5	24.21	23.43	164686
1782454500	23.23	0.16	0.69	22.97	23.39	22.69	191204
1782368100	23.07	1.11	5.03	22.54	23.25	22.07	189419
1782281700	21.965	-0.83	-3.62	22.84	22.84	21.84	296200
1782195300	22.79	-0.61	-2.61	23.4	23.4	22.63	211854
1782108900	23.4	0.31	1.34	23.4	23.8	23.11	341641
1781849700	23.09	-0.01	-0.04	23.01	23.27	22.81	465563
1781763300	23.1	0.3	1.32	23.27	23.66	22.71	273347
1781676900	22.8	0.02	0.09	22.77	22.8	22.51	296434
1781590500	22.78	0.02	0.09	22.39	22.84	22.02	243973
1781504100	22.76	0.56	2.52	22.56	22.96	22.18	218049
1781244900	22.2	0.9	4.23	21.99	22.49	21.77	280577
1781158500	21.3	-0.08	-0.37	20.94	21.52	20.79	351408
1781072100	21.38	0.43	2.05	20.91	21.42	20.75	333028
1780985700	20.95	0.55	2.70	20.27	21.01	20.03	235778
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