Liquidity Services Inc【LQDT】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	1.24	3.41974627689	36.26	37.92	35.785	147842	36.90808786	CS
4	4.22	12.6802884615	33.28	37.92	32.76	153855	35.40206721	CS
12	9.3	32.9787234043	28.2	38.83	28	160420	33.74519805	CS
26	6.6	21.359223301	30.9	38.83	27.99	158839	32.51538828	CS
52	12.68	51.0878323932	24.82	38.83	21.67	195691	28.19708163	CS
156	21.35	132.198142415	16.15	39.72	13.99	191068	25.99580874	CS
260	13.29	54.8946716233	24.21	39.72	11.39	195057	22.60179879	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
1781130900	37.82	0.08	0.21	37.74	38.17	37.73	155927
1781044500	37.74	1.09	2.97	36.93	37.92	36.69	158508
1780958100	36.65	-0.58	-1.56	37.37	37.87	36.65	184796
1780698900	37.23	0.29	0.79	36.93	37.39	36.825	98630
1780612500	36.94	0.8	2.21	36.39	37.49	36.13	140515
1780526100	36.14	-0.16	-0.44	36.26	36.58	35.785	156760
1780439700	36.3	-0.72	-1.94	36.93	37.18	35.94	132290
1780353300	37.02	0.81	2.24	36.17	37.11	36.03	176242
1780094100	36.21	-0.12	-0.33	36.1	36.29	35.815	192680
1780007700	36.33	0.27	0.75	36	36.51	35.705	184684
1779921300	36.06	0.3	0.84	35.9	36.24	35.58	140719
1779834900	35.76	1.33	3.86	34.52	35.85	34.52	134912
1779489300	34.43	0.23	0.67	34.29	34.51	33.765	222169
1779402900	34.2	-0.25	-0.73	34.17	34.2899	33.185	104230
1779316500	34.45	0.48	1.41	33.9	34.48	33.3189	148419
1779230100	33.97	0.09	0.27	33.76	34.12	33.2809	121479
1779143700	33.88	0.92	2.79	33	34.015	32.759999	103009
1778884500	32.96	-0.38	-1.14	33.479999	34.3	32.9	149611
1778798100	33.34	0.17	0.51	33.299999	33.509999	32.79	161373
1778711700	33.17	-0.41	-1.22	33.28	33.7	32.84	212218
1778625300	33.58	-0.75	-2.18	34.35	34.58	33.17	190038
1778538900	34.33	-1.86	-5.14	36.15	36.15	34.05	297726
1778279700	36.19	-0.06	-0.17	36.29	36.35	35.45	166852
1778193300	36.25	-0.97	-2.61	37.97	38.83	35.19	246386
1778106900	37.22	0.13	0.35	37.49	37.74	36.94	192570
1778020500	37.09	1.27	3.55	36.07	37.5524	36	180184
1777934100	35.82	-0.09	-0.25	35.65	36.32	35.62	169827
1777674900	35.91	0.26	0.73	35.75	36	35.43	135424
1777588500	35.65	0.28	0.79	35.35	36.08	35.1792	143753
1777502100	35.37	-0.27	-0.76	35.44	36.045	35	181080
1777415700	35.64	0.43	1.22	34.72	35.94	34.03	137738
1777329300	35.21	0.32	0.92	35	35.67	34.75	133495
1777070100	34.89	0.43	1.25	34.33	35.155	33.87	124501
1776983700	34.46	0.02	0.06	34.34	34.9999	34.23	210689
1776897300	34.44	0.73	2.17	33.8	34.775	33.8	142709
1776810900	33.71	-0.27	-0.79	33.96	34.515	33.39	189219
1776724500	33.98	-0.02	-0.06	33.98	34.36	32.89	151074
1776465300	34	0.48	1.43	34.14	34.61	33.91	199754
1776378900	33.52	-0.14	-0.42	33.76	34.2	33.49	130314
1776292500	33.66	0.58	1.75	33.009999	33.705	33.009999	106594
1776206100	33.08	0.48	1.47	32.549999	33.14	32.365	147902
1776119700	32.6	0.17	0.52	32.24	32.7184	31.98	160420
1775860500	32.43	0.12	0.37	32.045	32.52	31.765	221836
1775774100	32.31	0.32	1.00	32.04	32.509999	31.46	106864
1775687700	31.99	0.44	1.39	32.479999	32.715	31.96	168521
1775601300	31.55	0.17	0.54	31.27	31.85	31.16	194012
1775514900	31.38	0.22	0.71	31.17	31.67	31.05	107106
1775169300	31.16	0.3	0.97	30.28	31.5	30.28	151266
1775082900	30.86	0.29	0.95	30.74	31.26	30.56	132156
1774996500	30.57	0.79	2.65	30.3	30.805	29.565	109756
1774910100	29.78	0.29	0.98	29.49	30.05	29.4729	132997
1774650900	29.49	-0.31	-1.04	29.48	29.7	29.13	69811
1774564500	29.8	-0.68	-2.23	30.17	30.7067	29.79	111761
1774478100	30.48	0.39	1.30	30.49	30.53	29.74	120138
1774391700	30.09	0.15	0.50	29.57	30.25	29.43	119160
1774305300	29.94	1.3	4.54	29.44	30.34	29.17	168324
1774046100	28.64	0.22	0.77	28.42	28.915	28.01	751831
1773959700	28.42	0.31	1.10	27.89	28.55	27.89	120863
1773873300	28.11	-0.19	-0.67	28.2	29.02	28	137589
1773786900	28.3	0.23	0.82	28.38	28.93	28.09	262493
1773700500	28.07	-0.37	-1.30	28.74	28.74	27.99	157247
1773441300	28.44	-0.78	-2.67	29.52	29.76	28.41	153462
1773354900	29.22	-2.02	-6.47	30.785	31.12	29.19	169974
1773268500	31.24	-1	-3.10	31.8	32.1699	31.17	80128