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	0.095	0.908221797323	10.46	11.12	9.2	4508	10.1469501	CS
4	1.605	17.9329608939	8.95	11.7	8.68	8216	9.80477025	CS
12	-2.745	-20.6390977444	13.3	14.5	8.5	8001	11.00325762	CS
26	-4.325	-29.0658602151	14.88	22.7	8.5	7177	14.09063346	CS
52	-8.155	-43.5863174773	18.71	25.42	8.5	13155	16.02711135	CS
156	-15.755	-59.8821740783	26.31	29.9	6.25	14556	16.6409417	CS
260	-52.345	-83.2193958665	62.9	66.48	6.25	13319	22.89716858	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
1782945300	9.97	-0.03	-0.30	9.95	10.7664	9.63	12874
1782858900	9.9999	0	0.00	10.15	10.15	9.2	100
1782772500	9.9999	-0.69	-6.46	10.82	10.82	9.8	3948
1782513300	10.69	0.33	3.19	10.26	10.965	10.15	5080
1782426900	10.36	0	0.00	10.46	10.46	10.36	538
1782340500	10.36	-0.62	-5.65	10.73	11.39	10.36	25208
1782254100	10.98	0.21	1.95	10.66	11.7	10.66	8138
1782167700	10.77	0.47	4.56	10.56	11	10.52	8861
1781822100	10.3	0.75	7.85	9.32	10.3	9.32	5587
1781735700	9.55	0.17	1.81	9.16	9.58	9.16	2178
1781649300	9.38	0.37	4.11	8.9	9.4149999	8.9	12784
1781562900	9.01	-0.89	-8.99	9.13	9.5	8.84	14450
1781303700	9.9	0.46	4.82	9.31	9.9	9.18	7286
1781217300	9.445	0.1	1.02	9.15	9.5	9.15	4315
1781130900	9.35	0.16	1.74	9	9.35	9	375
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