Lisi Group【FII】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	4.1	6.52866242038	62.8	68.5	62.1	31343	63.70647864	DE
4	3.5	5.52050473186	63.4	70.3	61.7	35985	65.45005756	DE
12	18.7	38.7966804979	48.2	70.3	47.55	42207	60.73234716	DE
26	17.4	35.1515151515	49.5	70.3	47.55	43231	57.80327698	DE
52	35.15	110.708661417	31.75	70.3	31.45	38070	53.20401385	DE
156	42.1	169.758064516	24.8	70.3	20.3	25882	36.26640688	DE
260	37.4	126.779661017	29.5	70.3	17.08	22720	31.66203408	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
1781541000	66.9	1.1	1.67	67.099999	68.5	66.8	33785
1781281800	65.8	1.3	2.02	65.5	67.099999	65.099999	26595
1781195400	64.5	1.6	2.54	63.1	64.8	62.9	26579
1781109000	62.9	-0.2	-0.32	63.2	63.8	62.3	38350
1781022600	63.1	0.2	0.32	62.7	64.7	62.1	33677
1780936200	62.9	-1.3	-2.02	62.8	64.099999	62.2	31514
1780677000	64.2	-0.6	-0.93	64.9	65	64.2	19147
1780590600	64.8	0.6	0.93	64.3	64.8	63.6	25551
1780504200	64.2	-0.8	-1.23	65.2	65.2	64	24713
1780417800	65	-0.1	-0.15	65.9	66.599999	64.599999	34064
1780331400	65.099999	-2.6	-3.84	67.8	68	64.7	28159
1780072200	67.7	-2	-2.87	69.8	70.3	67.7	52330
1779985800	69.7	1.9	2.80	68.1	69.7	67.4	46649
1779899400	67.8	1.1	1.65	67.5	68.9	66.9	54203
1779813000	66.7	0.5	0.76	66.099999	66.7	65	68577
1779726600	66.2	1.1	1.69	66	66.599999	65.9	25047
1779467400	65.099999	0.6	0.93	64.9	66.099999	64.3	21394
1779381000	64.5	0.5	0.78	64.099999	65.4	63.7	41582
1779294600	64	1.9	3.06	62.5	64.5	62.1	42020
1779208200	62.1	-0.6	-0.96	63	63.8	61.7	30477
1779121800	62.7	-1.5	-2.34	63.4	64.2	62.6	31504
1778862600	64.2	0.2	0.31	63.3	64.8	62.7	24486
1778776200	64	0	0.00	64.4	64.9	63.7	47196
1778689800	64	-0.3	-0.47	65	65.8	63.2	39421
1778603400	64.3	-1.4	-2.13	65	66.4	64	22376
1778517000	65.7	0.3	0.46	65.599999	65.9	64.599999	41342
1778257800	65.4	-1.7	-2.53	66.7	66.8	65.2	22439
1778171400	67.099999	0.1	0.15	66.5	68.4	66.3	63213
1778085000	67	4.8	7.72	62.5	67	62.5	62328
1777998600	62.2	0.4	0.65	62.1	62.8	61.5	27432
1777912200	61.8	-0.4	-0.64	62.2	63.3	61.5	42621
1777566600	62.2	0.7	1.14	59.9	62.8	59.9	37679
1777480200	61.5	1.1	1.82	59.9	61.5	59.5	25603
1777393800	60.4	0	0.00	60.4	60.4	60.4	0
1777307400	60.4	0.2	0.33	60.1	60.6	58.8	100233
1777048200	60.2	2	3.44	59.7	62.1	58.6	52613
1776961800	58.2	-0.2	-0.34	58.1	58.3	56.1	28428
1776875400	58.4	-1.7	-2.83	61	61.2	57.4	54008
1776789000	60.1	-1.3	-2.12	61.2	61.9	60.1	85644
1776702600	61.4	-0.7	-1.13	60.9	61.4	60.4	22154
1776443400	62.1	3.3	5.61	59	62.6	58.9	43474
1776357000	58.8	-1.3	-2.16	60.3	61.2	58.5	32103
1776270600	60.1	-0.8	-1.31	60.1	61.2	59.7	28206
1776184200	60.9	1.7	2.87	59.5	61.1	59.5	55108
1776097800	59.2	2	3.50	57.6	59.5	57.4	28684
1775838600	57.2	0	0.00	57.2	57.2	57.2	0
1775752200	57.2	-0.3	-0.52	57.1	58.2	57	24680
1775665800	57.5	3.5	6.48	56.2	58.1	56	54978
1775579400	54	-1.2	-2.17	54.6	55.5	54	38310
1775147400	55.2	0	0.00	54	55.5	53.5	28500
1775061000	55.2	2.8	5.34	54	55.6	53.5	40236
1774974600	52.4	1.3	2.54	50.7	52.7	50.4	47112
1774888200	51.1	0.6	1.19	49.4	51.5	48.6	52351
1774632600	50.5	-2.9	-5.43	53	53	50.4	76275
1774546200	53.4	0.1	0.19	52.8	53.4	51.4	70333
1774459800	53.3	2	3.90	51.7	53.5	51.7	52886
1774373400	51.3	0.9	1.79	50.3	51.3	49	52770
1774287000	50.4	0.95	1.92	48.2	51.7	47.55	65848
1774027800	49.45	0.55	1.12	49.4	49.85	48.6	116857
1773941400	48.9	-1.3	-2.59	49.6	49.6	48.6	43095
1773855000	50.2	-0.4	-0.79	50.7	51.9	50.2	25192
1773768600	50.6	0.75	1.50	49.8	50.7	48.5	39422
1773682200	49.85	0.65	1.32	49.85	50.2	49.05	31421