Liquidia Corporation【LQDA】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	3.15	5.17496303598	60.87	66.2399	53.06	2224147	59.58780544	CS
4	19.92	45.1700680272	44.1	66.2399	39.6	2087510	58.25226489	CS
12	27.085	73.3315283606	36.935	66.2399	34.21	1360241	48.27472274	CS
26	29.81	87.1382636656	34.21	66.2399	29.1155	1584611	41.207637	CS
52	45.74	250.218818381	18.28	66.2399	11.85	2098564	29.36282633	CS
156	55.53	654.06360424	8.49	66.2399	5.71	1334002	21.12195432	CS
260	61.28	2236.49635036	2.74	66.2399	2.25	1102611	16.79789827	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	61.85	-0.69	-1.10	62.76	65.989999	61.39	1699772
1780612500	62.54	6.85	12.30	54.79	66.2399	54.5	4396983
1780526100	55.69	0.58	1.05	55.26	56.4167	53.06	1392601
1780439700	55.11	-3.64	-6.19	58.04	60.47	54.615	2293626
1780353300	58.745	-3.12	-5.04	60.87	61.26	58.63	1337753
1780094100	61.86	-0.17	-0.27	61.5	62.3	60.6601	1331219
1780007700	62.03	0.01	0.01	62.37	62.5	61.15	838482
1779921300	62.025	1.93	3.21	59.6	63.46	59.37	1350354
1779834900	60.095	-0.89	-1.45	61.23	62.1633	59.16	1287420
1779489300	60.98	-0.99	-1.60	61.74	62.29	60.79	974075
1779402900	61.97	0.2	0.32	61.08	62.3	59.95	1200329
1779316500	61.77	1.79	2.98	60	62.17	59.73	1754959
1779230100	59.98	3.01	5.28	57	60.55	56.06	1576300
1779143700	56.97	0.04	0.07	57.855	58.59	56.02	1412172
1778884500	56.93	-2.37	-4.00	57.74	58.7	56.08	2143366
1778798100	59.3	1.71	2.97	57.63	59.75	56.47	1576019
1778711700	57.59	0.99	1.75	56	57.8	53.76	2271372
1778625300	56.6	3.47	6.53	53.8	57	50.4	3927938
1778538900	53.13	10.83	25.60	44.1	53.93	39.6	6896242
1778279700	42.3	0.02	0.05	42.04	42.94	41.06	1507864
1778193300	42.28	0.14	0.33	42.55	42.96	41.03	1196689
1778106900	42.14	2.01	5.01	40.09	42.58	40	966877
1778020500	40.13	1.65	4.29	38.84	40.46	38.5	1059133
1777934100	38.48	0.34	0.89	38.56	39.0675	37.4501	796844
1777674900	38.14	-1.07	-2.73	39.21	39.27	38.03	776922
1777588500	39.21	1.06	2.78	38.1	39.45	38.01	782758
1777502100	38.15	0.5	1.33	37.15	38.32	36.99	559628
1777415700	37.65	0.31	0.83	37.99	38.45	36.61	747530
1777329300	37.34	0.03	0.08	37.06	38.415	36.95	791286
1777070100	37.31	-0.15	-0.40	37.4	37.74	36.02	711006
1776983700	37.46	0.4	1.08	36.85	37.54	36.56	609801
1776897300	37.06	0.81	2.23	36.02	37.11	35.8	804122
1776810900	36.25	-1.41	-3.74	37.83	37.83	36.07	1160918
1776724500	37.66	-1.81	-4.59	39.09	39.74	37.01	1540109
1776465300	39.47	-1.93	-4.66	41.4	42	37.9	2439140
1776378900	41.4	1.28	3.19	40.02	41.98	39.52	1184228
1776292500	40.12	1.41	3.64	38.92	40.42	38.9	943765
1776206100	38.71	-0.14	-0.36	38.71	40.18	38.34	844841
1776119700	38.85	0.3	0.78	38.2	39.01	37.55	700404
1775860500	38.55	-1.77	-4.39	40.38	40.5	38	1399356
1775774100	40.32	2.13	5.58	38.19	40.76	38.18	1207368
1775687700	38.19	0.83	2.22	38.485	38.56	37.57	918952
1775601300	37.36	-0.29	-0.77	37.28	37.7599	36.61	935241
1775514900	37.65	-0.03	-0.08	37.75	38.96	37.08	1105005
1775169300	37.68	0.21	0.56	36.95	37.83	36.5391	786636
1775082900	37.47	-0.27	-0.72	38.29	38.55	36.93	1347235
1774996500	37.74	2.56	7.28	35.35	38.18	35.35	1204267
1774910100	35.18	0.15	0.43	35.23	36.005	34.78	1098753
1774650900	35.03	-1.74	-4.73	36.61	37.235	35.01	954452
1774564500	36.77	0.16	0.44	36.6	38.25	36.205	897154
1774478100	36.61	1.41	4.01	35.57	37.43	35.57	1016785
1774391700	35.2	-0.3	-0.85	35.46	36	34.21	632688
1774305300	35.5	-0.91	-2.50	36.41	37.45	35.08	1084854
1774046100	36.41	-0.95	-2.54	37.19	37.595	36.16	1314721
1773959700	37.36	0.73	1.99	36.61	37.56	36.33	829671
1773873300	36.63	-0.23	-0.62	37.12	37.12	35.545	866645
1773786900	36.86	1.16	3.25	35.63	37.025	35.41	1074658
1773700500	35.7	-0.96	-2.62	36.72	37.25	35.08	1085763
1773441300	36.66	-0.92	-2.45	37.5	38.66	35.835	1753164
1773354900	37.58	-0.98	-2.54	37.75	38.64	36.74	1479187
1773268500	38.56	-0.27	-0.70	38.53	39.6095	38.19	1293370
1773182100	38.83	2.96	8.25	36.2	38.9	35.3	1508789
1773095700	35.87	-0.16	-0.44	35.5	36.56	34.92	1603646