LivaNova PLC【LIVN】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	2.23	2.78575890069	80.05	83.98	80	969226	82.77177742	CS
4	9.84	13.583655439	72.44	83.98	72.07	843209	79.52303214	CS
12	18.42	28.8443470091	63.86	83.98	56.44	818019	71.55480706	CS
26	20.66	33.5280753002	61.62	83.98	56.44	800948	68.02942069	CS
52	36.71	80.557384244	45.57	83.98	41.015	701994	61.65388444	CS
156	31.17	60.9861083937	51.11	83.98	32.48	630864	53.87096287	CS
260	-3.22	-3.76608187135	85.5	93.89	32.48	541636	56.79521497	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
1782945300	82.48	0.25	0.30	82.46	83.07	81.64	475448
1782858900	82.23	-0.83	-1.00	82.77	82.915	80.74	664318
1782772500	83.06	-0.37	-0.44	82.78	83.21	81.635	1050736
1782513300	83.43	2.38	2.94	81.15	83.98	80.86	2003442
1782426900	81.05	1.1	1.38	80.05	82.66	80	652186
1782340500	79.95	1.27	1.61	78.68	80.89	78.68	820232
1782254100	78.68	-0.03	-0.04	78.14	79.9325	77.92	576235
1782167700	78.71	0.25	0.32	78.645	79.89	77.74	689769
1781822100	78.46	-0.04	-0.05	79.66	80.45	77.71	1426496
1781735700	78.5	-0.98	-1.23	79.51	80.57	77.89	626556
1781649300	79.48	-0.22	-0.28	80.28	80.94	78.91	911950
1781562900	79.7	0.31	0.39	80.77	80.955	79.2	755875
1781303700	79.39	-0.55	-0.69	79.66	80.02	78.555	726015
1781217300	79.94	1.56	1.99	78.5	80.735	77.4535	799702
1781130900	78.38	1.21	1.57	77.42	79.38	76.2067	1383732
1781044500	77.17	2.37	3.17	76.92	77.8	75.95	674062
1780958100	74.8	2.44	3.37	72.47	75.66	72.11	797871
1780698900	72.36	-1.36	-1.84	73.64	74.625	72.07	412908
1780612500	73.72	2.39	3.35	72.44	75.05	72.1327	573437
1780526100	71.33	-2	-2.73	73.2	73.51	71.005	727863
1780439700	73.33	-0.48	-0.65	73.17	74.4	72.48	836310
1780353300	73.81	0.01	0.01	73.2	74.285	72.24	759657
1780094100	73.8	0.76	1.04	72.77	74.25	72.36	708043
1780007700	73.04	-0.86	-1.16	73.18	73.79	71.77	758920
1779921300	73.9	-1.52	-2.02	75.42	75.635	72.9	1050604
1779834900	75.42	1.59	2.15	74.51	75.815	70.7401	436761
1779489300	73.83	0.19	0.26	73.77	74.41	73.58	418033
1779402900	73.64	-0.07	-0.09	73.16	74.07	71.57	582617
1779316500	73.71	0.79	1.08	73.1	74.28	72.4467	710949
1779230100	72.92	0.69	0.96	72.26	74.32	71.42	801833
1779143700	72.23	2.23	3.19	70.45	72.47	70.39	546977
1778884500	70	-1.67	-2.33	71.12	71.4098	69.58	568496
1778798100	71.67	-0.77	-1.06	72.68	73.3	71.57	385600
1778711700	72.44	0.69	0.96	71.7	72.69	71.24	774182
1778625300	71.75	1.66	2.37	70.08	71.905	69.5	1019328
1778538900	70.09	-1.77	-2.46	71.45	72.78	69.17	1080634
1778279700	71.86	0.94	1.32	71.25	72.51	70.32	921226
1778193300	70.925	4.66	7.04	67.38	71.24	66.8	1788827
1778106900	66.26	8.67	15.05	61	67.475	60.92	1932860
1778020500	57.59	-1.48	-2.51	58.91	59.26	56.44	1540668
1777934100	59.07	-1.93	-3.16	60.52	61.09	58.78	737696
1777674900	61	0.9	1.50	60.48	61.36	59.69	658117
1777588500	60.1	1.18	2.00	58.81	60.23	58.13	1211165
1777502100	58.92	-2.37	-3.87	60.64	61.055	58.57	743731
1777415700	61.29	-2.12	-3.34	63.63	63.78	60.48	905367
1777329300	63.41	-0.79	-1.23	63.68	65.235	62.97	730379
1777070100	64.2	-0.94	-1.45	64.849999	65.73	63.83	394032
1776983700	65.144999	-0.04	-0.05	65.19	65.61	64.239999	382011
1776897300	65.18	0.65	1.01	64.8	65.69	64.55	470187
1776810900	64.53	-1.28	-1.94	65.89	67.3	64.215	1021210
1776724500	65.81	-1.31	-1.95	67.12	68	65.41	758286
1776465300	67.12	2.11	3.25	65.98	68.04	65.98	776526
1776378900	65.01	-0.13	-0.20	64.879999	65.31	64.2	559599
1776292500	65.14	0.15	0.23	65	66.485	64.66	1384413
1776206100	64.989999	0.41	0.63	64.66	65.73	64.59	426884
1776119700	64.58	1.8	2.87	62.26	64.7	62.025	644890
1775860500	62.78	-0.59	-0.93	63.5	64.17	61.855	630489
1775774100	63.37	-1.29	-2.00	63.86	64.3	63.27	638770
1775687700	64.66	1.12	1.76	66.72	66.72	63.87	1020224
1775601300	63.54	0.04	0.06	63.72	64.185	62.15	631477
1775514900	63.5	-0.29	-0.45	63.21	64.165	63.17	544074
1775169300	63.79	-0.84	-1.30	62.53	65.09	62.41	678924