Lake Shore Bancorp Inc【LSBK】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	0.2	1.2853470437	15.56	15.84	15.56	7196	15.67843182	CS
4	-0.11	-0.693131695022	15.87	15.95	15.5	14402	15.70048113	CS
12	0.34	2.20492866407	15.42	16.28	14.53	10753	15.41837694	CS
26	0.76	5.06666666667	15	16.28	14.53	9024	15.31846258	CS
52	0.05	0.318268618714	15.71	16.28	11.5	22142	13.35154409	CS
156	4.45	39.3457117595	11.31	16.9499	9.51	9136	13.31123914	CS
260	0.91	6.12794612795	14.85	16.9499	9.51	6389	13.30070457	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
1780526100	15.7	-0.07	-0.44	15.6701	15.8	15.67	4814
1780439700	15.77	-0.05	-0.32	15.83	15.84	15.665	1550
1780353300	15.82	0.26	1.67	15.6	15.82	15.56	11269
1780094100	15.56	-0.02	-0.13	15.59	15.59	15.56	1768
1780007700	15.58	0.05	0.32	15.56	15.6	15.56	16577
1779921300	15.53	-0.07	-0.45	15.5999	15.6	15.52	24193
1779834900	15.6	-0.1	-0.64	15.65	15.95	15.56	44024
1779489300	15.7	-0.01	-0.03	15.66	15.825	15.585	37029
1779402900	15.705	-0.03	-0.16	15.68	15.93	15.68	3235
1779316500	15.73	-0.11	-0.69	15.84	15.84	15.5	16291
1779230100	15.84	0.23	1.47	15.65	15.89	15.65	3148
1779143700	15.61	-0.17	-1.08	15.82	15.82	15.61	27888
1778884500	15.78	-0.01	-0.06	15.78	15.78	15.72	3205
1778798100	15.79	0.02	0.13	15.72	15.875	15.72	12654
1778711700	15.77	-0.17	-1.07	15.95	15.95	15.77	19919
1778625300	15.94	0.09	0.57	15.86	15.94	15.85	5834
1778538900	15.85	-0.05	-0.31	15.95	15.95	15.82	17242
1778279700	15.9	0.06	0.36	15.86	15.9	15.85	16224
1778193300	15.8425	-0.02	-0.11	15.87	15.95	15.8216	6781
1778106900	15.86	-0.11	-0.69	15.895	15.96	15.8146	2498
1778020500	15.97	0.09	0.54	15.93	15.97	15.91	277
1777934100	15.885	-0.1	-0.62	15.8	15.98	15.8	874
1777674900	15.9847	0.06	0.41	16.17	16.17	15.89	1731
1777588500	15.92	0.04	0.22	15.91	16.28	15.88	10504
1777502100	15.885	-0.01	-0.03	15.82	15.9	15.82	5921
1777415700	15.89	-0.06	-0.38	15.9	15.95	15.8	2875
1777329300	15.95	0	0.00	15.82	16	15.82	1583
1777070100	15.95	0.1	0.63	15.92	15.95	15.8	6497
1776983700	15.85	-0.09	-0.56	15.95	15.95	15.81	1995
1776897300	15.94	-0.01	-0.06	15.84	15.97	15.84	2070
1776810900	15.95	0.11	0.69	15.82	15.95	15.7098	808
1776724500	15.84	-0.01	-0.06	15.84	15.9	15.71	2533
1776465300	15.85	0.16	1.02	15.79	15.85	15.57	27973
1776378900	15.69	-0.01	-0.06	15.52	15.69	15.52	950
1776292500	15.7	0.1	0.64	15.5975	15.7	15.4847	7282
1776206100	15.6	-0.08	-0.51	15.69	15.69	15.6	1902
1776119700	15.68	-0.01	-0.06	15.55	15.69	15.5	9832
1775860500	15.69	-0.01	-0.06	15.72	15.72	15.4269	3990
1775774100	15.7	0.09	0.58	15.62	15.7	15.52	4617
1775687700	15.61	0.21	1.36	15.42	15.64	15.32	7232
1775601300	15.4	0	0.00	15.37	15.49	15.34	4459
1775514900	15.4	0.02	0.13	15.33	15.4	15.33	3933
1775169300	15.38	0.13	0.85	15.12	15.4998	15.12	16365
1775082900	15.25	0.07	0.46	15.28	15.29	15.15	6624
1774996500	15.18	0.07	0.46	15.27	15.27	15.12	1296
1774910100	15.1101	0	0.00	15.03	15.23	15.02	2601
1774650900	15.11	-0.18	-1.18	15.28	15.28	15.06	4046
1774564500	15.29	-0.1	-0.65	15.37	15.37	15.2131	5191
1774478100	15.39	0.59	3.99	14.91	15.39	14.91	6838
1774391700	14.8	-0.04	-0.27	14.99	15	14.8	12919
1774305300	14.84	-0.05	-0.34	15.02	15.14	14.82	11353
1774046100	14.89	0.32	2.20	14.53	15.1	14.53	23103
1773959700	14.57	0	0.00	14.79	14.85	14.545	32578
1773873300	14.57	0	0.00	14.6001	14.78	14.57	14026
1773786900	14.57	-0.69	-4.52	15.4	15.4	14.53	34100
1773700500	15.26	-0.14	-0.91	15.4	15.4001	15.26	20160
1773441300	15.4	-0.03	-0.19	15.49	15.49	15.36	7263
1773354900	15.43	0.01	0.06	15.42	15.49	15.42	12237
1773268500	15.42	-0.03	-0.19	15.5	15.5	15.41	12134
1773182100	15.45	0.05	0.32	15.41	15.525	15.41	8089
1773095700	15.4	-0.15	-0.96	15.62	15.68	15.4	29916
1772840100	15.55	-0.08	-0.48	15.625	15.625	15.55	5883
1772753700	15.625	0.1	0.64	15.5	15.625	15.5	4422
1772667300	15.525	0.02	0.10	15.52	15.55	15.5	6418