nLIGHT Inc【LASR】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	-7.06	-8.61500915192	81.95	82.01	69.38	1260179	75.30380862	CS
4	2.87	3.98500416551	72.02	86.95	65.91	1458886	76.2285023	CS
12	10.47	16.2527165477	64.42	86.95	53.25	1451741	69.3903703	CS
26	40.97	120.784198113	33.92	86.95	33.775	1366344	60.65418423	CS
52	58.47	356.090133983	16.42	86.95	16.25	1109425	47.20885639	CS
156	60.78	430.758327427	14.11	86.95	6.2	561202	35.12602048	CS
260	46.73	165.944602273	28.16	86.95	6.2	439894	30.72903254	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780526100	76.39	0.03	0.04	78.45	80.28	75.11	1503758
1780439700	76.36	5.78	8.19	72.385	76.99	71.726	1130306
1780353300	70.58	-3.54	-4.78	72.17	73.74	69.38	1143855
1780094100	74.12	-5.03	-6.36	79.46	79.46	71.56	1417034
1780007700	79.15	-2.24	-2.75	81.95	82.01	76.64	1105941
1779921300	81.39	-0.18	-0.22	82.48	83.175	78.02	906222
1779834900	81.57	3.02	3.85	80.62	82.905	78	1182424
1779489300	78.545	2.12	2.77	77.36	79.45	75.49	887403
1779402900	76.43	5.13	7.19	71.52	76.84	70.98	1034058
1779316500	71.3	1.81	2.60	71.09	71.62	68.4	1105244
1779230100	69.49	-1.34	-1.89	67.64	71.22	65.91	997538
1779143700	70.83	-4.78	-6.32	76.575	76.98	68.84	1507361
1778884500	75.61	-5.72	-7.03	77.5	77.5	73.8	1161221
1778798100	81.33	0.91	1.13	80.45	81.94	77.75	805123
1778711700	80.42	-3.39	-4.04	85.045	86.75	76.06	1801261
1778625300	83.81	-1.14	-1.34	83.39	84.93	75.727	1617716
1778538900	84.95	11.04	14.94	75.46	84.98	75.46	2391384
1778279700	73.91	7.72	11.66	76.96	86.95	71.8	3789764
1778193300	66.19	-5.1	-7.15	72.02	72.64	66.019999	2231218
1778106900	71.29	4.34	6.48	67.52	71.7082	66.14	1125102
1778020500	66.95	-2.46	-3.54	69.33	70	65.709999	808689
1777934100	69.41	-1.57	-2.21	70.43	71.51	67.43	769360
1777674900	70.98	1.13	1.62	69.21	71.27	67.214	721557
1777588500	69.85	4.88	7.51	65.605	70.19	65.605	851566
1777502100	64.97	-0.81	-1.23	66.504999	66.55	63.43	810518
1777415700	65.78	-4.26	-6.08	67.26	68.9408	64.599999	1224124
1777329300	70.04	-5.75	-7.59	75.16	75.74	69.09	1127978
1777070100	75.79	1.59	2.14	75	80.27	74.9	1341596
1776983700	74.2	2.22	3.08	72.15	74.23	70.5301	686551
1776897300	71.98	-0.24	-0.33	73.535	74.084	68.8	827518
1776810900	72.22	0.88	1.23	72	74.97	71.755	1011069
1776724500	71.34	0.91	1.29	70.675	71.96	68.92	769130
1776465300	70.43	0.95	1.37	70.91	71.5577	68	1082049
1776378900	69.48	3.06	4.61	65.959999	69.65	64.599999	831410
1776292500	66.42	-0.45	-0.67	66.75	68.37	64.59	925954
1776206100	66.87	-2.99	-4.28	70.66	71.385	66.03	1132513
1776119700	69.86	4.49	6.87	64.66	70.97	64	1878005
1775860500	65.37	2.65	4.23	62.9	66.4	57.8	1873050
1775774100	62.72	2.4	3.98	60.42	63.9901	60.42	1473627
1775687700	60.32	2.6	4.50	63.25	63.25	59.4401	1244798
1775601300	57.72	-0.48	-0.82	57.5	58.33	55.09	943857
1775514900	58.2	-1.92	-3.19	60.36	61.16	57.2501	916769
1775169300	60.12	1.82	3.12	54.84	60.99	54.5001	1283819
1775082900	58.3	1.28	2.24	58.89	61.28	57.665	1534108
1774996500	57.02	3.02	5.59	55.4	57.72	53.4	2573960
1774910100	54	-10.32	-16.04	65.68	65.94	53.25	2882874
1774650900	64.319999	0.46	0.72	62.99	65.095	61.1001	2161282
1774564500	63.86	-7.89	-11.00	69	69.6499	63.68	1527777
1774478100	71.75	0.19	0.27	72.33	74.1	70.76	1258484
1774391700	71.56	1.61	2.30	68.915	72.33	68.5	1411570
1774305300	69.95	4.19	6.37	66.5	70.79	66.364999	1838856
1774046100	65.76	-5.12	-7.22	70.88	71.52	64.6601	2208974
1773959700	70.88	2.34	3.41	65.76	71.62	63.58	1793015
1773873300	68.54	-2.6	-3.65	71.26	72.9	68.23	1793004
1773786900	71.14	2.64	3.85	68.3	71.35	65.12	2063496
1773700500	68.5	5.9	9.42	64.724999	69.8273	64.724999	2871708
1773441300	62.6	-0.17	-0.27	63.28	64.8699	61.87	1053239
1773354900	62.77	-3.72	-5.59	64.62	65.65	61.84	1760630
1773268500	66.489999	2.7	4.23	62.03	67.7244	61.25	1587979
1773182100	63.79	2.79	4.57	62	66.39	61.92	2981461
1773095700	61	2.36	4.02	56.89	61.685	56.82	1676728
1772840100	58.64	-3.92	-6.27	59.51	63.9899	58.22	2347990
1772753700	62.56	-4.46	-6.65	66.815	67.86	59.1877	2576512
1772667300	67.019999	3.95	6.26	66.769999	69.5166	64	2486308