LeMaitre Vascular Inc【LMAT】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	-1.61	-1.72063695629	93.57	97.83	90.87	355087	94.07993074	CS
4	-7.27	-7.32641338305	99.23	103.23	90.28	311059	95.8690708	CS
12	-16.98	-15.58656141	108.94	118.01	90.28	254126	103.45301496	CS
26	8.58	10.290237467	83.38	118.01	79.395	217190	99.9074351	CS
52	9.38	11.3586824897	82.58	118.01	79.005	190660	94.74078106	CS
156	26.13	39.6931490202	65.83	118.01	44.27	159858	84.20858532	CS
260	35.22	62.072611914	56.74	118.01	38.32	139598	73.76410013	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
1781217300	92.34	0	0.00	92.34	93.075	90.87	558255
1781130900	92.34	-4.25	-4.40	96.59	97.83	92.3	284098
1781044500	96.59	1.48	1.56	95.72	97.49	95.23	444816
1780958100	95.11	0.63	0.67	94.63	95.67	93.5	244090
1780698900	94.48	0.92	0.98	93.57	95.34	93.34	244176
1780612500	93.56	1.92	2.10	92.92	95.58	92.62	309999
1780526100	91.64	0.02	0.02	91.58	93.43	90.96	212678
1780439700	91.62	0.2	0.22	90.49	92.0596	90.28	273378
1780353300	91.42	-3.23	-3.41	94.23	94.5	91.27	246457
1780094100	94.65	0.11	0.12	94.6	96.47	93.21	516123
1780007700	94.54	-1.18	-1.23	94.95	96.2	93.87	220582
1779921300	95.72	-2.99	-3.03	98.77	99.73	94.98	213078
1779834900	98.71	0.96	0.98	97.94	99.765	97	503799
1779489300	97.75	-1.77	-1.78	99.53	99.545	97.58	207248
1779402900	99.52	-1.91	-1.88	100.38	101.01	98.63	336999
1779316500	101.43	0.1	0.10	101.33	102.66	100.19	251855
1779230100	101.33	0.5	0.50	100.53	102.48	99.415	160132
1779143700	100.83	3.52	3.62	97.5	103.23	97.5	481336
1778884500	97.31	-2.19	-2.20	99.23	100	96.95	201013
1778798100	99.5	1.33	1.35	99.14	99.985	96.96	272814
1778711700	98.17	0.95	0.98	97.39	100.65	95.46	321191
1778625300	97.22	-4.42	-4.35	101.91	102.34	97	626514
1778538900	101.64	-6.3	-5.84	107.3	109	101.56	410297
1778279700	107.94	0.03	0.03	108	109.73	105.26	236539
1778193300	107.91	-2.31	-2.10	109.2	112.435	106.985	363662
1778106900	110.22	-1.78	-1.59	113.68	115.75	103.22	317019
1778020500	112	0.47	0.42	111.68	113.83	109.94	225508
1777934100	111.53	-0.51	-0.46	111.65	112.655	108.81	236934
1777674900	112.04	2.29	2.09	109.75	112.955	107.25	230165
1777588500	109.75	2.49	2.32	107.35	109.75	106.38	175390
1777502100	107.265	-5.14	-4.57	111.43	113.87	106.8	241089
1777415700	112.4	-2.12	-1.85	115	115.16	111.54	135976
1777329300	114.52	1.07	0.94	113.18	115.95	112.51	181680
1777070100	113.45	0.55	0.49	112.58	113.9	111.94	85101
1776983700	112.9	0.1	0.09	113.4	114.64	111.93	110625
1776897300	112.8	0.9	0.80	112.74	114.595	112.31	94424
1776810900	111.9	-3.1	-2.70	115.14	115.44	111.79	151076
1776724500	115	0.64	0.56	113.91	115.48	113.67	159306
1776465300	114.36	2.71	2.43	112.97	115.53	112.96	168357
1776378900	111.65	-3.16	-2.75	114.79	116.415	111.56	217002
1776292500	114.81	-2.58	-2.20	117.19	117.42	114.09	114599
1776206100	117.39	2.22	1.93	115	118.01	114.55	335910
1776119700	115.17	0.55	0.48	113.54	115.21	113.225	158324
1775860500	114.62	1.91	1.69	113	114.94	112.24	170339
1775774100	112.71	0.3	0.27	111.78	113	110.655	125104
1775687700	112.41	2.08	1.89	113.07	113.66	111.83	218045
1775601300	110.33	1.17	1.07	108.66	110.65	107.84	153715
1775514900	109.16	0.67	0.62	108.49	109.71	107.53	100183
1775169300	108.49	-0.26	-0.24	108.55	109.405	105.505	140465
1775082900	108.75	-0.42	-0.38	109.42	110.45	107.64	234342
1774996500	109.17	2.3	2.15	108.41	109.81	106.07	151958
1774910100	106.87	0.25	0.23	107.27	108.27	104.825	305678
1774650900	106.62	-3.71	-3.36	109.31	109.675	104.14	319023
1774564500	110.33	-0.75	-0.68	111.95	113.595	109.85	301027
1774478100	111.08	1.09	0.99	110.55	111.77	109	171381
1774391700	109.99	2.13	1.97	107.86	110.905	106.1	336286
1774305300	107.86	1.55	1.46	108	108.675	105.81	253422
1774046100	106.31	-2.69	-2.47	108.94	108.99	104.06	278743
1773959700	109	-1.85	-1.67	110.77	111.75	107.232	235362
1773873300	110.85	-1.38	-1.23	112.06	112.84	110.3	294941
1773786900	112.23	1.48	1.34	111.41	113.34	111.15	345365
1773700500	110.75	2.69	2.49	108.69	111.03	108.46	332499
1773441300	108.06	1.52	1.43	107.7	108.74	106.57	153958
1773354900	106.54	-1.8	-1.66	106.9	108.475	105.2	201343