Lightpath Technologies Inc【LPTH】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	-3.005	-16.7830215024	17.905	18.8	14.67	4759136	16.58782765	CS
4	2.668	21.8116415958	12.232	18.94	10.7	4655533	14.93665383	CS
12	3.84	34.7197106691	11.06	18.94	9.115	3215911	13.8274389	CS
26	5.9	65.5555555556	9	18.94	6.87	2939543	12.5946087	CS
52	11.98	410.273972603	2.92	18.94	2.75	2025500	10.99934231	CS
156	13.37	873.85620915	1.53	18.94	1.04	761925	10.01973636	CS
260	12.08	428.368794326	2.82	18.94	0.9901	556015	8.63952864	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
1780698900	14.93	-2.69	-15.27	16.93	16.93	14.79	4726284
1780612500	17.62	2	12.80	14.875	18.8	14.7	5296340
1780526100	15.62	-0.46	-2.86	16.62	16.649999	15.06	4185255
1780439700	16.079999	-0.48	-2.87	15	16.2	14.67	6290966
1780353300	16.555	-0.43	-2.50	16.43	17.1399	15.48	3218467
1780094100	16.98	-1.17	-6.45	17.905	17.905	16.129999	4804650
1780007700	18.15	0.54	3.07	17.475	18.94	17.28	5239188
1779921300	17.61	1.37	8.44	16.37	18.2599	15.6	4403216
1779834900	16.239999	-0.71	-4.19	18.01	18.038	16.18	5591247
1779489300	16.95	2.67	18.70	14.76	17.43	14.76	7835095
1779402900	14.28	0.63	4.62	13.67	14.65	13.33	3775183
1779316500	13.65	-0.23	-1.66	14.32	14.35	12.93	3804916
1779230100	13.88	1.44	11.58	12.4	14.1	11.52	6153690
1779143700	12.44	0.92	7.99	11.67	12.55	10.7	7796691
1778884500	11.52	-0.63	-5.19	11.48	11.78	11.14	1903164
1778798100	12.15	0.03	0.25	12.15	12.42	11.63	3105666
1778711700	12.12	-0.09	-0.74	12.4	12.45	11.7401	1937992
1778625300	12.21	-0.61	-4.72	12.29	12.85	11.33	2726538
1778538900	12.815	1.31	11.34	11.51	13.07	11.33	4616896
1778279700	11.51	-0.52	-4.32	12.232	12.2325	10.765	5769966
1778193300	12.03	-0.84	-6.53	12.66	12.7507	11.625	3025666
1778106900	12.87	0.77	6.36	12.29	12.89	11.99	2337725
1778020500	12.1	-0.23	-1.87	12.674	12.71	11.91	1926626
1777934100	12.33	-1.37	-10.00	13.7	13.95	12.21	3194777
1777674900	13.7	0.89	6.95	12.95	14.075	12.6	2736794
1777588500	12.81	0.62	5.09	12.48	12.845	12.2	1892652
1777502100	12.19	-0.51	-4.02	12.71	12.755	11.78	2897810
1777415700	12.7	-1.29	-9.22	13.21	14.27	12.34	4622713
1777329300	13.99	-2.1	-13.05	16.01	16.05	12.33	9037035
1777070100	16.09	1.47	10.05	14.88	16.53	14.42	6384588
1776983700	14.62	-0.03	-0.20	14.44	14.81	13.74	1532188
1776897300	14.65	0.46	3.24	14.53	15.45	14.1	2140941
1776810900	14.19	-0.11	-0.77	14.57	15.04	13.96	1780910
1776724500	14.3	0.14	0.99	14.02	15.09	14	1994165
1776465300	14.16	-0.76	-5.09	15.3	15.72	13.85	3577096
1776378900	14.92	0.9	6.42	14	15.07	13.61	3171960
1776292500	14.02	-0.27	-1.89	14.29	14.35	13.5	1639953
1776206100	14.29	-0.12	-0.83	14.78	15.16	13.865	2352502
1776119700	14.41	1.58	12.31	12.64	14.69	12.27	4252491
1775860500	12.83	0.67	5.51	12.48	13.52	12.48	2939359
1775774100	12.16	0.58	5.01	11.5	12.36	11.44	1671527
1775687700	11.58	0.62	5.66	11.57	11.7899	11.1	1699186
1775601300	10.96	-0.53	-4.61	11.4	11.4	10.67	1379560
1775514900	11.49	0.51	4.64	11.235	11.68	10.73	1747345
1775169300	10.98	0.76	7.44	9.71	11.2399	9.64	1655818
1775082900	10.22	0.19	1.89	10.3	10.91	10.185	1675473
1774996500	10.03	0.72	7.73	9.6	10.06	9.4	1635175
1774910100	9.31	-0.18	-1.90	9.81	10	9.115	1720559
1774650900	9.49	-1.5	-13.65	10.78	10.91	9.25	2914693
1774564500	10.99	-0.96	-8.03	11.56	11.93	10.885	1357082
1774478100	11.95	0.08	0.67	12.07	12.81	11.5523	3395818
1774391700	11.87	0.43	3.76	11.3	12.2999	11.21	2018780
1774305300	11.44	0.91	8.64	10.66	11.56	10.45	1810461
1774046100	10.53	-0.96	-8.36	11.32	11.38	10.31	2245138
1773959700	11.49	-0.18	-1.54	11.4	11.56	10.67	1508418
1773873300	11.67	-0.32	-2.67	11.79	12.0499	11.52	1456276
1773786900	11.99	0.99	9.00	10.98	12.06	10.98	2452676
1773700500	11	0.49	4.66	10.7	11.0893	10.585	1043794
1773441300	10.51	-0.46	-4.19	11.06	11.3199	10.36	1241962
1773354900	10.97	0.08	0.73	10.9	11.23	10.3	1543341
1773268500	10.89	-0.18	-1.63	11.08	11.15	10.5714	1161991
1773182100	11.07	-0.02	-0.18	11.19	11.6	10.98	1150971
1773095700	11.09	0.02	0.18	10.74	11.12	10.35	1737487