Lindblad Expeditions Holdings Inc【LIND】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	-0.94	-4.1592920354	22.6	23.73	21.31	966770	22.42283872	CS
4	0.93	4.48625180897	20.73	23.78	18.1	820791	21.14507897	CS
12	4.92	29.3906810036	16.74	23.78	16.04	740152	19.59573772	CS
26	9.27	74.818401937	12.39	23.78	12.09	732889	18.45398047	CS
52	10.59	95.6639566396	11.07	23.78	10.46	546425	16.51114686	CS
156	11.16	106.285714286	10.5	23.78	5.47	392290	12.77343934	CS
260	3.24	17.5895765472	18.42	23.78	5.47	358027	12.37231919	CS

個人投資家向けのプロ仕様のツール。

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	21.66	-0.53	-2.39	22.1	22.315	21.31	427972
1780612500	22.19	0.45	2.07	22.04	22.595	21.93	1120206
1780526100	21.74	-0.96	-4.23	22.43	22.995	21.68	723964
1780439700	22.7	-0.26	-1.13	22.73	23.03	21.811	1132305
1780353300	22.96	0.01	0.04	22.6	23.73	22.44	1429404
1780094100	22.95	-0.03	-0.13	22.92	23.78	22.6	1845296
1780007700	22.98	0.41	1.82	22.34	23.36	22.17	807844
1779921300	22.57	1.2	5.62	22.08	22.69	21.62	830668
1779834900	21.37	0.8	3.89	21.08	21.645	20.87	631910
1779489300	20.57	0.69	3.47	20.09	20.6	19.85	488816
1779402900	19.88	0.69	3.60	18.87	20.1	18.56	568535
1779316500	19.19	0.73	3.95	18.59	19.27	18.1	679397
1779230100	18.46	-0.7	-3.65	18.9	19.03	18.4	418018
1779143700	19.16	0.49	2.62	18.86	19.505	18.81	510937
1778884500	18.67	-0.69	-3.56	19.02	19.265	18.56	551196
1778798100	19.36	0.48	2.54	19.2	19.82	19.14	691844
1778711700	18.88	-0.14	-0.74	18.91	19.275	18.55	616335
1778625300	19.02	-0.46	-2.36	19.51	19.65	18.885	704384
1778538900	19.48	-1.62	-7.68	20.73	20.9282	19.1	1416002
1778279700	21.1	-0.05	-0.24	21.15	21.35	20.64	773120
1778193300	21.15	-0.55	-2.53	21.99	22.34	20.8	1070990
1778106900	21.7	1.23	6.01	20.745	22.07	20.745	1216442
1778020500	20.47	2.63	14.74	16.62	20.925	16.62	1237955
1777934100	17.84	-0.71	-3.83	18.34	18.4099	17.58	792455
1777674900	18.55	0.02	0.11	18.53	19.065	18.375	662542
1777588500	18.53	0.86	4.87	17.96	18.66	17.95	483012
1777502100	17.67	-0.19	-1.06	17.65	17.91	17.43	444916
1777415700	17.86	-0.45	-2.46	18.28	18.45	17.72	639974
1777329300	18.31	-0.07	-0.38	18.24	18.61	18.04	473991
1777070100	18.38	-0.03	-0.16	18.34	18.69	18.15	478291
1776983700	18.41	0.08	0.44	18.29	18.89	18.15	444887
1776897300	18.33	-0.31	-1.66	18.7	19.02	18.19	700268
1776810900	18.64	-1.61	-7.95	20.07	20.32	18.58	593818
1776724500	20.25	-0.71	-3.39	20.79	21.04	20.15	579217
1776465300	20.96	1.39	7.10	20.17	21.595	20.02	1185521
1776378900	19.57	-0.48	-2.39	19.99	20.22	19.32	947638
1776292500	20.05	0.05	0.25	19.81	20.32	19.6	552872
1776206100	20	0.78	4.06	19.34	20.07	19.03	511835
1776119700	19.22	0.09	0.47	18.83	19.34	18.82	585724
1775860500	19.13	0.11	0.58	19.13	19.28	18.87	444124
1775774100	19.02	0.13	0.69	18.67	19.33	18.54	454662
1775687700	18.89	1.79	10.47	18.29	19	18.17	838215
1775601300	17.1	-0.38	-2.17	17.38	17.54	16.78	679972
1775514900	17.48	0.42	2.46	16.95	17.6	16.579999	726442
1775169300	17.06	-0.64	-3.62	17.01	17.41	16.04	708725
1775082900	17.7	0.4	2.31	17.54	17.96	17.37	452335
1774996500	17.3	0.69	4.15	16.92	17.59	16.67	371562
1774910100	16.61	-0.26	-1.54	17.03	17.19	16.485	689473
1774650900	16.87	-1.29	-7.10	17.92	18.22	16.719999	738224
1774564500	18.16	-0.42	-2.26	18.45	18.655	17.905	487147
1774478100	18.58	0.41	2.26	18.44	18.93	18.22	598231
1774391700	18.17	0.08	0.44	17.83	18.46	17.5	469621
1774305300	18.09	0.9	5.24	18.09	18.49	18	752228
1774046100	17.19	-0.44	-2.50	17.64	17.825	17.12	414150
1773959700	17.63	0.04	0.23	17.54	17.85	17.23	709727
1773873300	17.59	-0.19	-1.07	17.69	18.16	17.48	654444
1773786900	17.78	0.85	5.02	16.98	17.79	16.98	847494
1773700500	16.93	0.77	4.76	16.739999	17.6797	16.739999	1126803
1773441300	16.16	-0.64	-3.81	17	17.335	16.129999	769429
1773354900	16.8	-0.83	-4.71	17.2725	17.48	16.79	694764
1773268500	17.63	-0.02	-0.11	17.605	17.76	17.12	565811
1773182100	17.65	-0.16	-0.90	17.37	18.02	17.37	662139
1773095700	17.81	-0.03	-0.17	16.94	17.86	16.07	1374524