Lexaria Bioscience Corporation【LEXX】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	-0.005	-0.806451612903	0.62	0.6799	0.5911	83590	0.61798987	CS
4	-0.0206	-3.24103209566	0.6356	0.6897	0.55	117188	0.60692451	CS
12	-0.0502	-7.54660252556	0.6652	1.06	0.5472	168425	0.80112245	CS
26	-0.485	-44.0909090909	1.1	1.44	0.46	388579	0.70116644	CS
52	-0.355	-36.5979381443	0.97	1.55	0.46	370080	0.87771243	CS
156	-0.135	-18	0.75	6.85	0.46	246278	1.75868637	CS
260	-6.225	-91.0087719298	6.84	12.5	0.46	283820	3.62370856	CS

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
1780698900	0.637	0.001	0.16	0.67	0.67	0.637	54923
1780612500	0.636	0.0164	2.65	0.6	0.6798999	0.6	147302
1780526100	0.6196	0.0186	3.09	0.6138	0.63	0.6	59654
1780439700	0.601	-0.0153	-2.48	0.6	0.6296	0.5954	98622
1780353300	0.6163	0.0143	2.38	0.6052999	0.6257	0.5911	50586
1780094100	0.602	-0.0181	-2.92	0.62	0.6274999	0.592	61784
1780007700	0.6201	0.0078	1.27	0.636	0.6368	0.5931999	98515
1779921300	0.6123	-0.0531	-7.98	0.6661	0.6828	0.6114	79555
1779834900	0.6654	0.0154	2.37	0.65	0.6897	0.6409	125021
1779489300	0.65	0.0444	7.33	0.63	0.68	0.6117	102768
1779402900	0.6056	0.0241	4.14	0.5699999	0.618	0.5699999	106813
1779316500	0.5815	0.0042	0.73	0.59	0.6099	0.58	143083
1779230100	0.5773	0.0172	3.07	0.574	0.5907	0.55	70502
1779143700	0.5601	-0.0321	-5.42	0.588	0.5951	0.56	54712
1778884500	0.5921999	-0.0187	-3.06	0.622	0.6229	0.5805	43793
1778798100	0.6109	0.0085	1.41	0.6096	0.6483	0.6014	120782
1778711700	0.6024	0.0256	4.44	0.5699999	0.6447	0.55	193138
1778625300	0.5768	-0.028	-4.63	0.62	0.63	0.5750999	305142
1778538900	0.6048	-0.005	-0.82	0.61	0.6498	0.6011	95254
1778279700	0.6098	-0.0309	-4.82	0.6356	0.6528	0.6006	269540
1778193300	0.6407	-0.0337	-5.00	0.67	0.693199	0.6217	250792
1778106900	0.6744	-0.0186	-2.68	0.7	0.7224	0.6601	155445
1778020500	0.6929999	0.0214999	3.20	0.6666	0.7298	0.6666	82416
1777934100	0.6715	-0.0398	-5.60	0.7113	0.7226	0.6687	61779
1777674900	0.7113	0.0523	7.94	0.65	0.7256	0.64	108248
1777588500	0.659	-0.0299	-4.34	0.701	0.7198	0.5472	325849
1777502100	0.6889	-0.1935	-21.93	0.905	0.905	0.68	784308
1777415700	0.8824	-0.0679	-7.15	0.9799	0.9799	0.8703	124809
1777329300	0.9503	0.0065	0.69	0.97	1.0099	0.9409	104874
1777070100	0.9438	0.0009	0.10	0.93	0.9599	0.9	84349
1776983700	0.9429	-0.0271	-2.79	0.9606	0.9651	0.9084	164526
1776897300	0.97	0.0208	2.19	0.94	0.9871	0.93	116384
1776810900	0.9492	-0.0447	-4.50	1.02	1.03	0.9375	328961
1776724500	0.9939	-0.0361	-3.50	1.05	1.05	0.9753	189827
1776465300	1.03	0.05	4.57	1	1.055	0.9517	352400
1776378900	0.985	-0.045	-4.37	1.02	1.02	0.95	102231
1776292500	1.03	0.01	0.98	1.04	1.04	0.9711	99671
1776206100	1.02	0.04	4.08	0.95	1.06	0.93	223868
1776119700	0.98	0.07	7.69	0.947	0.999	0.8904	155634
1775860500	0.91	0.0051	0.56	0.9059	0.949	0.8713	92503
1775774100	0.9049	-0.0503	-5.27	0.955	0.9893	0.9003	72835
1775687700	0.9552	-0.0348	-3.52	1.04	1.05	0.9503	133893
1775601300	0.99	-0.07	-6.60	1.03	1.03	0.90105	383546
1775514900	1.06	0.02	1.92	1.03	1.06	0.961402	368176
1775169300	1.04	0.17	20.08	0.89	1.05	0.88	665006
1775082900	0.8661	0.076	9.62	0.8018	0.89	0.7901	248258
1774996500	0.7901	0.0101	1.29	0.8	0.8199999	0.7701	99513
1774910100	0.78	0.0377	5.08	0.7413999	0.8	0.7413999	124468
1774650900	0.7423	-0.0081	-1.08	0.78	0.79	0.7	146652
1774564500	0.7504	-0.0244	-3.15	0.7659	0.84	0.75	253447
1774478100	0.7748	-0.0072	-0.92	0.7674	0.7976	0.7524999	61669
1774391700	0.782	0.052	7.12	0.73	0.8199999	0.73	338724
1774305300	0.73	0.0167	2.34	0.7	0.74	0.6997	38632
1774046100	0.7133	-0.0117	-1.61	0.725	0.75	0.7	228995
1773959700	0.725	-0.02	-2.68	0.74	0.7405	0.7101	97660
1773873300	0.745	0.0134	1.83	0.73	0.76	0.6899999	120959
1773786900	0.7316	0.024	3.39	0.7094	0.7975	0.7004	113574
1773700500	0.7076	0.0076	1.09	0.6899999	0.75	0.6511	144301
1773441300	0.7	0.0212	3.12	0.6652	0.722	0.6512	82897
1773354900	0.6788	-0.0332	-4.66	0.7249	0.73	0.6506	136497
1773268500	0.712	-0.016	-2.20	0.73	0.79	0.7	150159
1773182100	0.728	-0.0015	-0.21	0.7158	0.8	0.7	164704
1773095700	0.7295	-0.0993	-11.98	0.7876	0.8122	0.6949999	221955
1772840100	0.8288	0.0549	7.09	0.7739	0.88	0.749999	211545