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	0.019	3.4401593337	0.5523	0.58	0.53	42437	0.55363268	CS
4	-0.0287	-4.78333333333	0.6	0.719	0.53	70978	0.60121322	CS
12	-0.3837	-40.1780104712	0.955	1.06	0.53	127730	0.73147182	CS
26	-0.0487	-7.85483870968	0.62	1.06	0.53	160272	0.75518688	CS
52	-0.2987	-34.3333333333	0.87	1.55	0.46	363835	0.87056315	CS
156	-0.1587	-21.7397260274	0.73	6.85	0.46	246440	1.75840974	CS
260	-6.4287	-91.8385714286	7	12.5	0.46	283145	3.59233507	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
1783031700	0.5601	-0.0119	-2.08	0.5699999	0.6001	0.56	48950
1782945300	0.5719999	0.0119999	2.14	0.579	0.58	0.56	14854
1782858900	0.56	-0.0087	-1.53	0.5565	0.579	0.5401	50750
1782772500	0.5687	0.0387	7.30	0.58	0.58	0.5501	31560
1782513300	0.53	-0.024	-4.33	0.531	0.56	0.53	46406
1782426900	0.554	0.007	1.28	0.5523	0.567899	0.54	68615
1782340500	0.547	-0.0205	-3.61	0.56	0.575	0.53	90816
1782254100	0.5675	-0.0153	-2.63	0.5999	0.61	0.5588999	49363
1782167700	0.5828	0.0426	7.89	0.5649999	0.6	0.5649999	62900
1781822100	0.5402	-0.0703	-11.52	0.61	0.64	0.5402	150699
1781735700	0.6105	0.0215	3.65	0.58	0.62	0.5701	62961
1781649300	0.589	-0.017	-2.81	0.6	0.65	0.589	46880
1781562900	0.606	-0.0085	-1.38	0.611	0.62	0.6	34403
1781303700	0.6145	-0.0264	-4.12	0.6375999	0.65	0.6059	96267
1781217300	0.6409	-0.0151	-2.30	0.6899999	0.6899999	0.6361	71074
1781130900	0.656	-0.012	-1.80	0.651	0.7	0.651	117005
1781044500	0.668	0.0214001	3.31	0.65	0.719	0.65	110732
1780958100	0.6465999	0.0095999	1.51	0.631	0.6672	0.6301	41075
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	1.01	1.04	0.9711	98464
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