Live Ventures Inc【LIVE】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	-0.49	-5.06198347107	9.68	10.5	8.68	12263	9.2061022	CS
4	-4.56	-33.1636363636	13.75	14	8.5	11421	9.99281787	CS
12	-1.92	-17.2817281728	11.11	14.5	8.5	6977	11.51397187	CS
26	-3.7534	-28.9985629742	12.9434	22.7	8.5	8014	14.71223695	CS
52	-4.89	-34.7301136364	14.08	25.42	7.01	28540	15.30490661	CS
156	-15.71	-63.0923694779	24.9	29.9	6.25	14570	16.80234648	CS
260	-57.75	-86.2712877203	66.94	75.25	6.25	13832	24.68207554	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
1781044500	9.19	-0.14	-1.50	8.95	9.895	8.68	17885
1780958100	9.33	0.32	3.55	9.08	9.33	9	2898
1780698900	9.01	-0.52	-5.46	9.42	9.67	9.01	10076
1780612500	9.53	0.47	5.19	8.95	10.5	8.95	13520
1780526100	9.06	-0.54	-5.63	9.68	10.25	9.06	16935
1780439700	9.6	-0.46	-4.57	10.06	10.07	9.6	1396
1780353300	10.06	-0.19	-1.85	10.26	11.04	10.06	3044
1780094100	10.25	-0.05	-0.49	10.47	11.135	10.23	11592
1780007700	10.3	-0.5	-4.63	10.8	10.93	10.285	7603
1779921300	10.8	0.07	0.65	10.7	11.15	10.1649	12887
1779834900	10.73	0.1	0.94	10.79	10.79	10.55	1100
1779489300	10.63	-0.19	-1.76	10.89	10.98	10.535	4179
1779402900	10.82	0.22	2.08	10.45	11.205	10.45	8391
1779316500	10.6	-0.59	-5.27	11.15	11.15	10.6	1606
1779230100	11.19	1.82	19.42	9.38	11.5533	9.24	14139
1779143700	9.3699999	-0.66	-6.55	9.96	10.03	8.5	29434
1778884500	10.0265	-0.21	-2.08	11.9	11.9	9.64	11877
1778798100	10.24	-3.51	-25.53	13.35	13.35	9.5001	45439
1778711700	13.75	0.33	2.46	13.75	14	13.3754	2993
1778625300	13.42	0.07	0.52	13.35	14	13.35	23093
1778538900	13.35	0.1	0.75	13.49	13.5	13.35	1593
1778279700	13.25	0.08	0.61	13.17	13.82	13.17	2832
1778193300	13.17	0.57	4.52	13.01	13.19	13.01	3113
1778106900	12.6	0.34	2.77	12.14	13	12.14	14765
1778020500	12.26	-0.44	-3.46	12.63	12.74	12.2	865
1777934100	12.7	-0.46	-3.50	12.9	13.0347	12.4	2267
1777674900	13.16	0.01	0.08	13.27	13.27	11.94	4732
1777588500	13.15	-0.35	-2.59	13.8	13.8	13.05	3239
1777502100	13.5	0	0.00	13.31	13.54	13.31	65
1777415700	13.5	0.25	1.89	13.46	13.52	13.08	1099
1777329300	13.25	-0.08	-0.59	13.48	14	13.25	1851
1777070100	13.3281	-0.27	-2.00	13.7	13.7	13.3281	568
1776983700	13.6	-0.3	-2.16	13.9	13.95	13.6	3034
1776897300	13.9	0.25	1.83	13.6	14.5	12.3084	15957
1776810900	13.65	-0.29	-2.08	14.2	14.43	13.53	26585
1776724500	13.94	0.36	2.66	13.45	14	13.18	4942
1776465300	13.5794	0.44	3.32	13.28	13.5794	12.61	3254
1776378900	13.143	-0.44	-3.25	13.59	13.59	13.143	629
1776292500	13.585	-0.02	-0.11	13.56	13.6	12.8	3424
1776206100	13.6	0.05	0.37	13.41	13.98	13.41	3071
1776119700	13.55	-0.03	-0.22	13.65	14.045	13.505	2351
1775860500	13.58	0.03	0.22	14.08	14.08	13.1801	6784
1775774100	13.55	0	0.00	13.3	13.9395	13.3	5248
1775687700	13.55	0.07	0.52	13.2	14.49	12.95	5921
1775601300	13.48	0.78	6.14	12.75	13.55	12.675	4647
1775514900	12.7	-0.07	-0.53	13.23	13.63	12.7	2691
1775169300	12.7681	0.13	1.01	12.64	13.35	12.64	1706
1775082900	12.64	0.69	5.77	12.77	13.5	12.64	3253
1774996500	11.95	-0.26	-2.13	12.69	12.75	11.825	7029
1774910100	12.21	-1.05	-7.92	13.12	13.15	11.8	3733
1774650900	13.26	0.21	1.61	12.92	13.26	12.01	3091
1774564500	13.0499	-0.46	-3.41	13.22	13.34	11.9	1851
1774478100	13.51	0.99	7.91	12.78	13.798	12.7	4146
1774391700	12.52	-0.48	-3.69	13.16	13.5894	12.52	1856
1774305300	13	1.26	10.73	12.36	13.25	12.36	3830
1774046100	11.74	-1.4	-10.65	12.92	13.06	11.74	1630
1773959700	13.14	0.47	3.71	12.72	13.2035	12.72	1374
1773873300	12.67	1.54	13.84	11.11	12.67	11.11	7296
1773786900	11.13	0.49	4.61	10.25	11.33	10.25	6245
1773700500	10.64	-0.56	-5.00	11.16	11.2	10.41	9848
1773441300	11.2	-0.66	-5.53	11.75	11.75	11.2	2154
1773354900	11.855	0.13	1.07	12.05	12.31	11.5	2708
1773268500	11.73	-0.47	-3.81	12.1	12.1	11.705	1639
1773182100	12.195	0.45	3.79	11.93	12.95	11.729531	6463