Lattice Semiconductor Corp【LSCC】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	1.64	2.82856157296	57.98	60.92	57.56	2224558	58.71701481	CS
4	2.52	4.41330998249	57.1	64.69	56.43	1991127	59.73682835	CS
12	6.33	11.878401201	53.29	64.69	48.0332	2179873	54.60395582	CS
26	3.16	5.59688274885	56.46	64.69	40.65	2521982	52.21900064	CS
52	-11.74	-16.451793722	71.36	85.69	40.65	2326517	60.16692317	CS
156	-16.93	-22.1162638798	76.55	98.3	40.65	1933086	65.39379994	CS
260	39.49	196.174863388	20.13	98.3	13.54	1685154	56.85344547	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1735256100	59.66	-1.23	-2.02	60.06	60.92	59.49	1020692
1735077840	60.89	0.77	1.28	60.26	60.89	59.15	509037
1734996900	60.12	2.25	3.89	58.37	60.35	58.37	1854491
1734737700	57.87	-0.39	-0.67	57.98	59.89	57.56	5514013
1734651300	58.26	-0.29	-0.50	58.67	59.3	57.2	2332956
1734564900	58.55	-4.22	-6.72	63.32	63.78	58.17	2526398
1734478500	62.77	-0.69	-1.09	63.32	64.69	62.35	1802196
1734392100	63.46	0.01	0.02	60.81	63.63	59.3	2262365
1734132900	63.45	0.99	1.59	62.59	63.59	61.52	1804192
1734046500	62.46	-0.55	-0.87	61.665	63.085	61.665	969517
1733960100	63.005	3.53	5.93	60.35	64.41	60.35	2474388
1733873700	59.48	-1	-1.65	60	60.27	58.75	1917415
1733787300	60.48	2.81	4.87	59.115	62.76	59.1	2159232
1733528100	57.67	-0.04	-0.07	57.945	58.98	57.29	1815316
1733441700	57.71	-1.65	-2.78	59.56	59.95	57.55	2041415
1733355300	59.36	1.08	1.85	59.47	59.66	58.6341	2147306
1733268900	58.28	-0.05	-0.09	57.73	58.43	56.94	2025167
1733182500	58.33	1.58	2.78	56.43	58.7	56.43	1690117
1732917840	56.75	0.43	0.76	57.1	58.14	56.69	965200
1732750500	56.32	0.34	0.61	56	57.37	54.88	2199565
1732664100	55.98	-1.5	-2.61	57.34	57.34	55.42	1803341
1732577700	57.48	3.27	6.03	54.8	58.7	54.6948	2463441
1732318500	54.21	1.95	3.73	52.4555	54.33	52.42	1444907
1732232100	52.26	1.51	2.98	50.9555	52.68	50.52	1414653
1732145700	50.75	2.17	4.47	48.4	50.76	48.0332	1492810
1732059300	48.58	-1.57	-3.13	50.115	50.115	48.46	1464309
1731972900	50.15	0.92	1.87	49.27	50.5095	49.215	2373624
1731713700	49.23	-1.4	-2.77	49.69	50.61	48.995	2464717
1731627300	50.63	0.01	0.02	51.16	51.54	50.21	1565822
1731540900	50.62	-2.19	-4.15	52.01	52.34	50.53	1551896
1731454500	52.81	0.25	0.48	53.06	53.39	51.65	1363907
1731368100	52.56	-1.97	-3.61	54.07	54.33	51.69	2124124
1731108900	54.53	-0.52	-0.94	55	55.19	53.68	1732709
1731022500	55.05	0.88	1.62	54.915	55.89	54.23	2993449
1730936100	54.17	2.99	5.84	53.2	55.85	52.81	4597323
1730849700	51.18	-0.71	-1.37	50.165	53.02	48.93	10055222
1730763300	51.89	-0.38	-0.73	51.71	53.61	51.71	3892368
1730500500	52.27	1.61	3.18	50.89	52.57	50.89	2070404
1730414100	50.66	-1.89	-3.60	51.91	52.06	49.94	2491976
1730327700	52.55	-2.93	-5.28	54.91	55.48	52.51	2518859
1730241300	55.48	0.93	1.70	54.34	55.83	54.03	1848545
1730154900	54.55	0.21	0.39	54.86	55.66	54.38	1531016
1729895700	54.34	0.47	0.87	54.68	55.175	53.86	1618160
1729809300	53.87	0.8	1.51	53.75	53.94	53.09	1135658
1729722900	53.07	0.04	0.08	52.85	54.2	51.82	1996551
1729636500	53.03	0.78	1.49	52.04	53.43	51.365	2405548
1729550100	52.25	-1.06	-1.99	52.92	52.95	50.63	2953115
1729290900	53.31	2.59	5.11	51.65	53.55	51.41	2850981
1729204500	50.72	1.04	2.09	50.72	51.89	49.74	2626418
1729118100	49.68	0.75	1.53	49.93	50.385	49.13	1710811
1729031700	48.93	-3.21	-6.16	51.2	52.175	48.23	2936005
1728945300	52.14	0.07	0.13	52.28	52.8615	51.765	1539610
1728686100	52.07	0.76	1.48	49.055	52.67	48.66	1656253
1728599700	51.31	-0.49	-0.95	51.045	51.36	50.635	1237415
1728513300	51.8	-0.12	-0.23	51.63	52	51.09	1831909
1728426900	51.92	0.15	0.29	51.39	52.55	51.08	1761289
1728340500	51.77	-1.24	-2.34	52.63	52.92	51.26	1144035
1728081300	53.01	1.33	2.57	53.29	53.65	52.35	1738460
1727994900	51.68	-0.27	-0.52	51.2341	52.93	51.03	1727481
1727908500	51.95	0.64	1.25	51.705	52.82	51.0987	1342326
1727822100	51.31	-1.76	-3.32	53.16	53.78	50.94	2263122
1727735520	53.07	-0.45	-0.84	53.49	53.67	52.16	2438427
1727476500	53.52	-0.87	-1.60	55.07	55.4	53.26	2594661