LifeStance Health Group Inc【LFST】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	0.895	10.4495037945	8.565	9.52	8.53	4178492	8.93665692	CS
4	2.04	27.4932614555	7.42	9.52	7.29	2878320	8.23279658	CS
12	3.16	50.1587301587	6.3	9.52	6.21	4254407	7.72498791	CS
26	2.41	34.1843971631	7.05	9.52	6.205	3077833	7.45869482	CS
52	4.65	96.6735966736	4.81	9.52	3.74	2680679	6.54309113	CS
156	0.49	5.46265328874	8.97	9.59	3.74	1822295	6.6264806	CS
260	-18.289	-65.9086813939	27.749	29.8106	3.74	1423528	7.34353711	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
1782254100	9.44	0.23	2.55	9.13	9.535	9.1199999	2932572
1782167700	9.205	0.23	2.51	8.98	9.2899999	8.965	4841267
1781822100	8.98	0.37	4.30	8.63	9.11	8.61	6909280
1781735700	8.61	-0.01	-0.12	8.59	8.815	8.53	2688894
1781649300	8.6199999	0.03	0.35	8.565	8.73	8.555	2274525
1781562900	8.59	0.09	1.06	8.51	8.6085999	8.36	2225905
1781303700	8.5	-0.11	-1.28	8.6	8.6199999	8.414	2788343
1781217300	8.61	0.75	9.54	7.88	8.61	7.83	6072271
1781130900	7.86	0.2	2.61	7.65	7.89	7.65	2129889
1781044500	7.66	0.32	4.36	7.42	7.66	7.41	1936429
1780958100	7.34	-0.07	-0.94	7.41	7.485	7.29	2108804
1780698900	7.41	-0.23	-3.01	7.56	7.635	7.36	1924042
1780612500	7.64	0.14	1.87	7.58	7.86	7.57	1652147
1780526100	7.5	-0.26	-3.35	7.74	7.8	7.445	1962355
1780439700	7.76	-0.18	-2.27	7.91	7.98	7.755	2152949
1780353300	7.94	0.23	2.98	7.72	7.95	7.67	2221454
1780094100	7.71	-0.1	-1.28	7.81	7.89	7.6901	2588361
1780007700	7.81	0.2	2.63	7.6	7.815	7.5878	2219173
1779921300	7.61	0.04	0.53	7.57	7.635	7.47	3068562
1779834900	7.57	0.18	2.44	7.42	7.605	7.41	2923433
1779489300	7.39	-0.07	-0.94	7.46	7.46	7.24	3233870
1779402900	7.46	-0.22	-2.86	7.665	7.665	7.43	2055098
1779316500	7.68	-0.05	-0.65	7.73	7.81	7.57	3421620
1779230100	7.73	-0.07	-0.90	7.87	7.9	7.695	3430471
1779143700	7.8	0.15	1.96	7.715	7.835	7.63	3603899
1778884500	7.65	-0.24	-3.04	7.82	7.855	7.5706	4051585
1778798100	7.89	-0.21	-2.59	8.15	8.16	7.79	5261020
1778711700	8.1	0.17	2.14	7.91	8.1	7.86	5916443
1778625300	7.93	0.26	3.39	7.66	7.945	7.615	8688149
1778538900	7.67	-0.03	-0.39	7.76	7.83	7.59	12999208
1778279700	7.7	-1.15	-12.99	8.01	8.0399999	7.665	24975836
1778193300	8.85	1.49	20.24	8	8.89	7.8	13798083
1778106900	7.36	0.02	0.27	7.35	7.51	7.31	3739141
1778020500	7.34	0.07	0.96	7.27	7.455	7.175	3308516
1777934100	7.27	-0.26	-3.45	7.48	7.55	7.23	3373325
1777674900	7.53	-0.04	-0.53	7.6	7.635	7.46	3562409
1777588500	7.57	0.14	1.88	7.46	7.63	7.43	37597801
1777502100	7.43	-0.24	-3.13	7.64	7.675	7.385	5277326
1777415700	7.67	0.4	5.50	7.72	7.77	7.41	7783712
1777329300	7.27	0.22	3.12	7.05	7.49	7.03	3949454
1777070100	7.05	0.06	0.86	6.95	7.095	6.855	2693259
1776983700	6.99	0.08	1.16	6.95	7.015	6.86	1220524
1776897300	6.91	0.12	1.77	6.83	6.93	6.81	1292215
1776810900	6.79	-0.13	-1.88	6.94	7.03	6.765	1161543
1776724500	6.92	0.03	0.44	6.85	6.98	6.81	1551094
1776465300	6.89	0.22	3.30	6.76	6.98	6.74	1857429
1776378900	6.67	0.12	1.83	6.5599999	6.75	6.5599999	1358995
1776292500	6.55	0.04	0.61	6.5199999	6.59	6.49	1145185
1776206100	6.51	0.05	0.77	6.48	6.58	6.48	1323990
1776119700	6.46	0.06	0.94	6.36	6.47	6.355	876871
1775860500	6.4	-0.09	-1.39	6.48	6.48	6.35	1048816
1775774100	6.49	-0.05	-0.76	6.5199999	6.57	6.3	1776189
1775687700	6.54	0.13	2.03	6.66	6.66	6.49	1920079
1775601300	6.41	0.01	0.16	6.42	6.49	6.375	1961384
1775514900	6.4	0.09	1.43	6.3	6.41	6.25	1984731
1775169300	6.3099999	-0.07	-1.02	6.28	6.365	6.21	1473563
1775082900	6.375	0	0.08	6.37	6.55	6.34	2032360
1774996500	6.37	0.13	2.08	6.3	6.4	6.225	1107940
1774910100	6.24	-0.08	-1.27	6.33	6.36	6.23	1268745
1774650900	6.32	-0.37	-5.53	6.62	6.68	6.2699999	1711582
1774564500	6.69	0.04	0.60	6.59	6.735	6.59	1961537
1774478100	6.65	0.2	3.10	6.43	6.66	6.43	1881533
1774391700	6.45	-0.08	-1.23	6.461	6.48	6.385	2260700