Lovesac Company【LOVE】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	1.765	11.8935309973	14.84	17.07	14.7963	286920	16.56309542	CS
4	1.255	8.17589576547	15.35	17.19	13.58	236185	15.73950265	CS
12	0.915	5.83173996176	15.69	18.18	13.58	214449	15.99756571	CS
26	1.695	11.3682092555	14.91	18.18	10.33	255837	14.42866289	CS
52	-1.415	-7.85238623751	18.02	20.88	10.33	349741	15.20798326	CS
156	-10.305	-38.2943143813	26.91	39.4899	10.33	354315	20.35094229	CS
260	-63.895	-79.3726708075	80.5	87.12	10.33	381416	29.18114433	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
1782858900	16.69	-0.07	-0.42	16.76	16.805	16.34	154364
1782772500	16.76	-0.17	-1.00	16.83	17.07	16.379999	215932
1782513300	16.93	0.82	5.09	16.09	17.01	16.09	538195
1782426900	16.11	0.08	0.50	15.91	16.6599	15.17	261164
1782340500	16.03	1.44	9.87	14.84	16.5699	14.7963	264946
1782254100	14.59	0.59	4.21	15.1	15.29	14.465	267715
1782167700	14	-0.47	-3.25	14.28	14.555	13.58	284656
1781822100	14.47	0.44	3.14	14.2	14.96	13.85	286697
1781735700	14.03	-0.25	-1.75	14.34	14.71	13.95	191059
1781649300	14.28	-1.36	-8.70	15.3	15.6	14.25	272046
1781562900	15.64	-0.71	-4.34	16.46	16.73	15.56	217419
1781303700	16.35	0.05	0.31	16.73	17.19	16.3301	206407
1781217300	16.3	-0.18	-1.09	15.4	16.469999	14.215	427255
1781130900	16.48	-0.1	-0.60	16.649999	16.79	16.12	265873
1781044500	16.579999	0.62	3.88	16.2	16.9499	16.1	144287
1780958100	15.96	0.23	1.46	15.77	16.265	15.5127	110035
1780698900	15.73	-0.62	-3.79	16.35	16.425	15.67	112318
1780612500	16.35	0.92	5.96	15.61	16.41	15.61	115744
1780526100	15.43	-0.04	-0.26	15.35	15.43	14.94	151397
1780439700	15.47	0.16	1.05	15.37	15.74	15.265	216321
1780353300	15.31	-0.07	-0.46	15.15	15.4	15.09	141183
1780094100	15.38	-0.73	-4.53	16.07	16.07	15.38	138856
1780007700	16.11	0.16	1.00	15.95	16.254999	15.92	201046
1779921300	15.95	-0.38	-2.33	16.44	16.86	15.66	287086
1779834900	16.329999	0.17	1.05	16.379999	16.5	16.079999	117465
1779489300	16.16	0.32	2.02	16.079999	16.37	16	84863
1779402900	15.84	0.19	1.21	15.43	15.93	15.17	104919
1779316500	15.65	0.47	3.10	15.18	15.71	14.875	87706
1779230100	15.18	-0.29	-1.87	15.34	15.48	14.7101	120357
1779143700	15.47	0.18	1.18	15.3	15.735	14.99	120433
1778884500	15.29	-0.03	-0.20	15.19	15.5	14.8	193163
1778798100	15.32	0.18	1.16	15.21	15.365	14.825	116316
1778711700	15.145	-0.69	-4.33	15.75	15.75	15.09	107346
1778625300	15.83	-0.23	-1.43	16.07	16.19	15.65	109009
1778538900	16.059999	0.1	0.63	15.96	16.17	15.83	90908
1778279700	15.96	0.34	2.18	15.75	16.1	15.35	118237
1778193300	15.62	-0.16	-1.01	15.78	15.83	15.215	103044
1778106900	15.78	0.22	1.41	15.72	16.1493	15.6	155097
1778020500	15.56	0.14	0.91	15.45	15.935	15.26	119644
1777934100	15.42	-0.34	-2.16	15.67	15.71	15.24	128893
1777674900	15.76	-0.05	-0.32	15.79	16.17	15.59	130538
1777588500	15.81	0.19	1.22	15.49	15.99	15.48	120806
1777502100	15.62	-0.68	-4.17	16.16	16.16	15.37	152243
1777415700	16.3	0.24	1.49	16.12	16.42	15.67	270418
1777329300	16.059999	-0.01	-0.06	15.99	16.46	15.87	216063
1777070100	16.07	-0.68	-4.06	16.6	16.6	16.04	137887
1776983700	16.75	0.35	2.13	16.399999	16.88	16.21	345933
1776897300	16.399999	-0.59	-3.47	17.16	17.22	16.37	248268
1776810900	16.99	-0.52	-2.97	17.55	18.13	16.95	411392
1776724500	17.51	-0.14	-0.79	18.05	18.18	17.4114	417308
1776465300	17.65	0.75	4.44	17.13	17.89	17.1201	265267
1776378900	16.9	0.25	1.50	16.559999	17.23	16.559999	398412
1776292500	16.649999	0.19	1.15	16.43	16.7	15.985	397451
1776206100	16.46	0.56	3.52	15.99	16.48	15.76	238847
1776119700	15.9	0.55	3.58	15.23	15.97	14.74	438207
1775860500	15.35	-0.34	-2.17	15.8	15.94	15.21	196717
1775774100	15.69	0.16	1.03	15.16	15.91	14.96	396515
1775687700	15.53	0.09	0.58	15.69	16.21	15.3801	306720
1775601300	15.44	0.49	3.28	14.77	15.53	14.73	491652
1775514900	14.95	0.58	4.04	14.33	15.05	14.32	205925
1775169300	14.37	-0.24	-1.64	14.25	14.58	14.055	203531
1775082900	14.61	-0.16	-1.08	14.9	14.935	14.555	267712