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	9.77	17.8774016468	54.65	64.42	52.44	3870246	58.26148711	CS
4	6.67	11.5497835498	57.75	64.42	52.44	2633299	57.28614935	CS
12	11.9645	22.8088570312	52.4555	64.69	52.42	2129073	57.87155666	CS
26	16.07	33.2368148914	48.35	64.69	40.65	2360994	53.16749704	CS
52	-9.38	-12.7100271003	73.8	85.69	40.65	2296450	58.87546329	CS
156	7.7	13.5754583921	56.72	98.3	40.65	1976325	65.14574076	CS
260	43.25	204.298535664	21.17	98.3	13.54	1681841	58.19063052	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
1739576100	64.42	1.03	1.62	63.22	64.47	62.54	1760854
1739489700	63.39	1.87	3.04	61.97	63.55	61.73	3188257
1739403300	61.52	2.88	4.91	58.135	61.6	57.785	2566647
1739316900	58.64	4.17	7.66	62.62	63.7874	57.9406	7021790
1739230500	54.47	1.18	2.21	53.13	55.17	53.09	4502469
1738971300	53.29	-0.87	-1.61	54.65	54.7	52.44	2072067
1738884900	54.16	-1.26	-2.27	54.85	55.755	53.4429	1838211
1738798500	55.42	0.67	1.22	54.1	55.45	53.22	2193525
1738712100	54.75	0.21	0.39	54.21	55.64	54.21	2109351
1738625700	54.54	-2.48	-4.35	55.11	55.7368	53.76	1697084
1738366500	57.02	0.29	0.51	56.96	58.595	56.36	2008560
1738280100	56.73	0.37	0.66	56.77	57.05	54.71	2623440
1738193700	56.36	0.13	0.23	56.82	56.895	55.61	1222576
1738107300	56.23	0.89	1.61	55.53	56.69	52.62	2307217
1738020900	55.34	-1.92	-3.35	56.85	58.86	54.55	3762902
1737761700	57.26	-3.6	-5.92	59.26	59.55	55.9	1851834
1737675300	60.86	0	0.00	60.86	60.86	60.86	0
1737588900	60.86	1.74	2.94	59.8	61.88	59.8	2005548
1737502500	59.12	0.8	1.37	58.77	60.01	57.68	2706223
1737156900	58.32	1.94	3.44	57.75	58.59	56.89	1721688
1737070500	56.38	-0.9	-1.57	57.81	58.22	56.16	1678185
1736984100	57.28	1.88	3.39	57.03	57.75	55.97	1913458
1736897700	55.4	-0.24	-0.43	56	56.29	54.61	1393162
1736811300	55.64	0.29	0.52	54.97	55.8	53.94	1429285
1736552100	55.35	-0.47	-0.84	54.82	56.57	54.41	1692904
1736379300	55.82	0.32	0.58	55.24	55.92	53.92	1587170
1736292900	55.5	-1.77	-3.09	57.96	59.01	55.43	1755244
1736206500	57.27	0.99	1.76	57.69	58.965	56.87	2211491
1735947300	56.28	0.33	0.59	56.3	56.71	55.21	1611149
1735860900	55.95	-0.7	-1.24	57.141	57.6975	55.58	1163790
1735688100	56.65	-0.07	-0.12	57.4	57.69	55.95	977075
1735601700	56.72	-2.24	-3.80	57.885	57.885	56.675	2350221
1735342500	58.96	-0.7	-1.17	59.225	59.48	57.97	2064772
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