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	4.11	16.1429693637	25.46	30	24.54	1956431	28.28243126	CS
4	6.97	30.8407079646	22.6	30	21.31	1064347	25.62056731	CS
12	12.62	74.4542772861	16.95	30	16.58	836344	22.25478558	CS
26	15.13	104.778393352	14.44	30	13.9079	809295	19.97514145	CS
52	17.98	155.133735979	11.59	30	11.3694	590162	17.72584755	CS
156	19.39	190.47151277	10.18	30	5.47	406030	13.51591206	CS
260	14.47	95.8278145695	15.1	30	5.47	367393	12.81174385	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
1782513300	29.57	0.97	3.39	28.25	30	27.75	4872987
1782426900	28.6	1.62	6.00	28.04	28.92	27.73	1514971
1782340500	26.98	1.21	4.70	26.26	27.76	26.25	1582493
1782254100	25.77	0.22	0.86	24.8	26.025	24.54	1163756
1782167700	25.55	-0.2	-0.78	25.46	25.905	25.07	647946
1781822100	25.75	1.79	7.47	24.65	26.56	24.56	1410648
1781735700	23.96	0.06	0.25	24.04	24.9	23.84	686946
1781649300	23.9	-0.07	-0.29	24.15	24.34	23.81	523628
1781562900	23.97	0.52	2.22	24.21	24.8199	23.64	570887
1781303700	23.45	0.32	1.38	23.28	23.6599	23.1	408289
1781217300	23.13	1.23	5.62	22.12	23.14	21.89	489373
1781130900	21.9	-0.37	-1.66	22.19	22.9937	21.79	504558
1781044500	22.27	0.88	4.11	21.72	23.175	21.55	550783
1780958100	21.39	-0.27	-1.25	21.91	22.36	21.38	461485
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