Life360 Inc【LIF】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	3.39	8.07527393997	41.98	49.6699	41.78	920061	46.63601543	CS
4	2.37	5.51162790698	43	49.6699	37.65	878010	42.06653411	CS
12	3.97	9.58937198068	41.4	50.3	37.01	1178263	41.72847363	CS
26	-33.65	-42.5841559099	79.02	79.02	37.01	1129546	49.49182124	CS
52	-19.9	-30.4887390838	65.27	112.5395	37.01	1004454	64.64357067	CS
156	19.37	74.5	26	112.5395	26	724894	58.51598552	CS
260	19.37	74.5	26	112.5395	26	724894	58.51598552	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
1780698900	45.37	-2.43	-5.08	47.61	47.77	44.74	580997
1780612500	47.8	1.59	3.44	46.14	49.6699	46.015	626320
1780526100	46.21	-0.79	-1.68	46.95	47.28	44.85	766955
1780439700	47	-1.14	-2.37	47.23	47.89	45.56	875310
1780353300	48.14	5.65	13.30	43.89	48.23	43.38	1583442
1780094100	42.49	0.97	2.32	41.98	42.82	41.78	748276
1780007700	41.525	-0.18	-0.42	41	41.86	40.17	626611
1779921300	41.7	0.86	2.11	40.91	42.27	40.46	548404
1779834900	40.84	0.62	1.54	40.255	41.215	39.71	626905
1779489300	40.22	0.19	0.47	40.34	40.87	39.925	772654
1779402900	40.03	0.41	1.03	39.17	40.085	38.81	535332
1779316500	39.62	0.54	1.38	38.57	39.98	37.69	634121
1779230100	39.08	-0.39	-0.99	38.875	39.395	37.66	838034
1779143700	39.47	0.94	2.44	39.75	40.615	38.79	874458
1778884500	38.53	-1.53	-3.82	39.28	39.635	38.46	561189
1778798100	40.06	-0.1	-0.25	40.91	41.03	39.05	587044
1778711700	40.16	1.54	3.99	40.44	40.615	39.3	1382042
1778625300	38.62	-4.66	-10.77	42.99	43.15	37.65	2270768
1778538900	43.28	-0.77	-1.75	42.78	44.83	42.52	1123033
1778279700	44.05	0.04	0.09	43	44.1	42	701301
1778193300	44.01	0.63	1.45	42.85	44.72	42.85	801549
1778106900	43.38	-1.14	-2.56	42.54	43.91	40.72	755900
1778020500	44.52	-1.76	-3.80	45.63	45.63	43.71	441726
1777934100	46.28	0.53	1.16	45.87	47.04	45.4184	542850
1777674900	45.75	2.66	6.17	44.165	46.06	43.88	803427
1777588500	43.09	0.42	0.98	43.01	43.4	42.19	814550
1777502100	42.67	-0.54	-1.25	43.16	43.21	42.07	535843
1777415700	43.21	-1.2	-2.70	43.85	44.41	42.34	714706
1777329300	44.41	-1.37	-2.99	45.92	45.92	44.16	475857
1777070100	45.78	1.96	4.47	44.48	45.79	43.7851	582635
1776983700	43.82	-4.24	-8.82	46.94	46.94	43.2375	937528
1776897300	48.06	2.49	5.46	47.15	48.1	46.5311	646624
1776810900	45.57	-3.06	-6.29	48	48.75	45.56	819015
1776724500	48.63	-0.12	-0.25	48.07	48.66	47.255	797159
1776465300	48.75	2.7	5.86	48.36	50.3	47.43	1581214
1776378900	46.05	3.46	8.12	46.57	46.79	43.86	1245202
1776292500	42.59	2.81	7.06	40.5	42.62	40.5	607328
1776206100	39.78	0.26	0.66	39.94	41.05	38.69	707396
1776119700	39.52	1.42	3.73	37.27	40.24	37.01	1015597
1775860500	38.1	-3.43	-8.26	42.08	42.56	37.83	1256208
1775774100	41.53	-2.44	-5.55	43.43	43.99	41.22	1562755
1775687700	43.97	2.74	6.65	46.25	46.4	43.05	2025827
1775601300	41.23	1.11	2.77	40.65	41.27	39.74	669627
1775514900	40.12	-0.31	-0.77	40.635	41.08	39.99	602428
1775169300	40.43	-0.78	-1.89	39.42	41.18	39.19	781624
1775082900	41.21	0.39	0.96	41.72	42.065	40.79	1015920
1774996500	40.82	2.7	7.08	38.64	40.85	38.29	983582
1774910100	38.12	-0.48	-1.24	38.81	39.03	37.71	1093608
1774650900	38.6	-1.08	-2.72	38.97	39.76	38.39	784136
1774564500	39.68	-0.7	-1.73	39.54	41.6	39.22	1064643
1774478100	40.38	-0.2	-0.49	41.87	42.765	39.92	1016076
1774391700	40.58	-0.61	-1.48	40.7	41.4599	39.85	796173
1774305300	41.19	1.36	3.41	40.31	41.91	40.205	1467049
1774046100	39.83	0.56	1.43	38.27	40.24	37.51	1281972
1773959700	39.27	-1.43	-3.51	39.51	40.45	37.94	2015430
1773873300	40.7	-0.88	-2.12	41.31	42.12	40.5	1329990
1773786900	41.58	0.55	1.34	40.51	41.77	39.77	1859864
1773700500	41.03	-0.19	-0.46	41.635	42.065	39.97	1358053
1773441300	41.22	0.01	0.02	41.4	42.84	40.98	1357162
1773354900	41.21	-3.87	-8.58	43	44.43	41.19	1969073
1773268500	45.08	-1.3	-2.80	47.03	48.025	45.07	1313084
1773182100	46.38	-1.19	-2.50	47.57	48.09	45.37	1624095
1773095700	47.57	2.49	5.52	45.83	47.99	45.6	2581013
1772840100	45.08	0.17	0.38	44.88	46.01	43.67	1110534