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	-11.92	-8.04318488529	148.2	154.895	129.675	2137228	138.2846482	CS
4	10.25	8.13298421011	126.03	155.82	117.35	2233266	138.3607188	CS
12	45.34	49.8570486035	90.94	155.82	84.4822	2065206	122.4342785	CS
26	58.84	75.9814049587	77.44	155.82	71.27	1945630	104.97140775	CS
52	84.61	163.75072576	51.67	155.82	46.43	2123080	82.0215166	CS
156	54.01	65.649690045	82.27	155.82	34.685	2268753	68.16109579	CS
260	85.06	166.06794221	51.22	155.82	34.685	1935931	67.44326314	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	132.37	-5.19	-3.77	135.3	140.33	131.4001	2270901
1781044500	137.56	-5.34	-3.74	146.37	146.61	129.675	2370628
1780958100	142.9	7.33	5.41	141.13999	143.84	138.985	1919595
1780698900	135.57	-16.35	-10.76	146.1	146.9899	133.24	3055425
1780612500	151.91999	-2.68	-1.73	148.19999	154.895	146.29	1069591
1780526100	154.6	3.25	2.15	152.79	155.82	149.18	1379267
1780439700	151.35	6.61	4.57	147.63	153	146.01	2140932
1780353300	144.74	-2.34	-1.59	146.25	147.13999	140.21	1561740
1780094100	147.08	-0.23	-0.16	148.88999	151.165	144.41	2204488
1780007700	147.31	-0.6	-0.41	148	149.41999	143.7413	2002544
1779921300	147.91	-2.44	-1.62	152.38	152.38	144.82	1948884
1779834900	150.35	7.13	4.98	148.375	150.87	146.25	2333279
1779489300	143.22	3.87	2.78	142.4	145.365	138.0033	1750711
1779402900	139.35	0.61	0.44	138.44	141.51	136.22	2300102
1779316500	138.74	14.5	11.67	126.84	139	126.66	3959972
1779230100	124.24	1.09	0.89	120.18	126.91	117.35	3077311
1779143700	123.15	3.04	2.53	121.74	123.58	118	2903890
1778884500	120.11	-4.74	-3.80	120.4	122.7	119.5	2369837
1778798100	124.85	-0.8	-0.64	126.03	126.99	122.2901	1812951
1778711700	125.65	0.22	0.18	129.4	130	123.5	2228568
1778625300	125.43	-3.53	-2.74	126.13	126.3599	121.285	2829319
1778538900	128.96	1.77	1.39	127.19	129.38	124.8746	2335798
1778279700	127.19	7.27	6.06	122.5	127.29	122.065	2790896
1778193300	119.92	-5.27	-4.21	125.5	126.63	118.19	3173635
1778106900	125.19	2.92	2.39	125.12	127.49	121.035	3130578
1778020500	122.27	-3.3	-2.63	121.9	123.86	115.01	4497241
1777934100	125.57	4.61	3.81	122	127.9462	120.78	4011875
1777674900	120.96	-1.32	-1.08	121.18	123.29	119.34	1939198
1777588500	122.28	6.61	5.71	117.6	122.605	116.11	2818250
1777502100	115.67	1.76	1.55	116.27	117.62	113.14	2378915
1777415700	113.91	-5.32	-4.46	112.69	115.63	109.35	3003190
1777329300	119.23	-3.57	-2.91	123.53	123.88	117.69	2883551
1777070100	122.8	4.79	4.06	125.43	126.349	119.715	3329459
1776983700	118.01	2.42	2.09	118.04	121.44	114.96	2340058
1776897300	115.59	-1.46	-1.25	120	120.88	114.214	1725642
1776810900	117.05	-1.78	-1.50	119.77	119.89	115.315	1413152
1776724500	118.83	1.77	1.51	118.39	119.36	116.21	1403396
1776465300	117.06	5.18	4.63	113.93	118.735	113.36	2379371
1776378900	111.88	3.48	3.21	108.39	112.27	107.95	1339312
1776292500	108.4	-2.41	-2.17	110.62	110.68	105.53	1091599
1776206100	110.81	3.05	2.83	109.5	111.65	108.19	1295143
1776119700	107.76	1.66	1.56	105.035	108.06	105.035	1067988
1775860500	106.1	-0.19	-0.18	108.21	109.41	105.31	769564
1775774100	106.29	-0.27	-0.25	106.26	109.11	105.01	1063313
1775687700	106.56	9.72	10.04	104.04	109.15	101.8	2390325
1775601300	96.84	-0.4	-0.41	95.93	97.66	94.65	1055038
1775514900	97.24	2.22	2.34	96.45	98.66	95.03	1463678
1775169300	95.02	-0.52	-0.54	91.24	96.75	91.24	1240376
1775082900	95.54	2.78	3.00	94.05	97.415	94.05	1275912
1774996500	92.76	7.44	8.72	87.03	93.11	86.38	1085278
1774910100	85.32	-5.07	-5.61	91.1	91.79	84.4822	1676791
1774650900	90.39	-4.53	-4.77	93.835	95.44	90.17	1927957
1774564500	94.92	-5.8	-5.76	98.0301	99.3	94.63	1242428
1774478100	100.72	2.25	2.28	100.05	101.64	98.585	1560998
1774391700	98.47	6.16	6.67	91.1301	98.69	91.1301	1513097
1774305300	92.31	3.69	4.16	92.69	95.34	92.05	1488601
1774046100	88.62	-6.3	-6.64	95.06	95.79	88.52	965265
1773959700	94.92	0.76	0.81	90.94	95.61	89.815	1225166
1773873300	94.16	2	2.17	92.39	94.53	92.01	1800010
1773786900	92.16	2.24	2.49	90.26	92.99	90.2	1438505
1773700500	89.92	4.15	4.84	89.155	91.58	89.15	1537219
1773441300	85.77	-0.63	-0.73	88	88.9499	84.71	1801309
1773354900	86.4	-4.4	-4.85	88.84	89.1676	84.94	1853185
1773268500	90.8	-0.89	-0.97	91.47	94.09	90.17	1767137