Lakeside Holding Ltd【LSH】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	0.0277	4.77586206897	0.58	0.86	0.5	142204	0.66417249	CS
4	0.0077	1.28333333333	0.6	0.86	0.5	63368	0.63042704	CS
12	-0.1523	-20.0394736842	0.76	1.11	0.5	60673	0.75787196	CS
26	-0.2047	-25.1969473166	0.8124	1.375	0.5	44957	0.81697832	CS
52	-0.3223	-34.6559139785	0.93	1.68	0.5	71085	1.04735498	CS
156	-4.5423	-88.2	5.15	5.35	0.5	133054	2.67923121	CS
260	-4.5423	-88.2	5.15	5.35	0.5	133054	2.67923121	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
1780698900	0.6077	-0.0123	-1.98	0.6014	0.65	0.585201	40865
1780612500	0.62	-0.004	-0.64	0.6007	0.65	0.5	88857
1780526100	0.624	-0.0263	-4.04	0.5699999	0.6907	0.5699999	36955
1780439700	0.6503	-0.061	-8.58	0.701	0.73	0.6321	41505
1780353300	0.7113	0.0413	6.16	0.6798999	0.7799	0.6251	68207
1780094100	0.67	0.0863	14.78	0.58	0.86	0.58	475496
1780007700	0.5837	-0.0068	-1.15	0.6082999	0.619	0.58	21652
1779921300	0.5905	0.0205001	3.60	0.5652	0.6469	0.5101	24160
1779834900	0.5699999	0.0254999	4.68	0.522	0.6488	0.522	34546
1779489300	0.5445	-0.0005	-0.09	0.51	0.5766	0.51	39598
1779402900	0.545	-0.03	-5.22	0.585	0.585	0.51	28063
1779316500	0.575	-0.0137	-2.33	0.5797	0.619899	0.5324	47223
1779230100	0.5887	0.0607	11.50	0.518	0.6227	0.518	61650
1779143700	0.528	-0.062	-10.51	0.6173999	0.62	0.528	31445
1778884500	0.59	0.0408	7.43	0.5816	0.64	0.5499	16241
1778798100	0.5492	-0.0168	-2.97	0.585001	0.6405999	0.5486	46751
1778711700	0.5659999	-0.0947	-14.33	0.6556999	0.6556999	0.52	35441
1778625300	0.6607	0.0189	2.94	0.6403	0.6607	0.6403	31236
1778538900	0.6418	0.0248	4.02	0.596	0.749899	0.5501	43517
1778279700	0.617	0.0055	0.90	0.6	0.67	0.59	31455
1778193300	0.6115	0.0114	1.90	0.6	0.684899	0.6	29861
1778106900	0.6001	-0.0099	-1.62	0.6219	0.654	0.6001	54719
1778020500	0.61	0.0223	3.79	0.5869	0.614899	0.5601	28938
1777934100	0.5877	0.0472	8.73	0.62	0.6327	0.55	261262
1777674900	0.5405	-0.0594	-9.90	0.59	0.6	0.5405	6241
1777588500	0.5999	-0.0001	-0.02	0.5484	0.6098	0.5484	21367
1777502100	0.6	0.0226	3.91	0.5679999	0.62	0.5601	20790
1777415700	0.5774	-0.0038	-0.65	0.595	0.629	0.5774	16968
1777329300	0.5812	0.0027	0.47	0.5785	0.628	0.5785	45661
1777070100	0.5785	-0.0491	-7.82	0.62	0.646	0.556	38552
1776983700	0.6276	-0.1524	-19.54	0.7798	0.7798	0.585	40529
1776897300	0.78	-0.0376	-4.60	0.793	0.823	0.78	8302
1776810900	0.8176	-0.0423	-4.92	0.844	0.844	0.8176	26512
1776724500	0.8599	-0.0602	-6.54	0.8801	0.89	0.8028	31889
1776465300	0.9201	0.0187	2.07	0.9	0.9799	0.7823	19012
1776378900	0.9014	0.0564	6.67	0.85	0.98	0.8206	42933
1776292500	0.845	0.0484	6.08	0.852	0.852	0.8	20544
1776206100	0.7966	0.0291	3.79	0.8129999	1.01	0.7732	76144
1776119700	0.7675	-0.0215	-2.72	0.751	0.778	0.6921	21221
1775860500	0.789	0.0501	6.78	0.75	0.85	0.731	25106
1775774100	0.7389	0.0366	5.21	0.72	0.83	0.6873	23366
1775687700	0.7023	-0.0347	-4.71	0.67	0.817199	0.631	130644
1775601300	0.737	0.09	13.91	0.674	0.77	0.651	11417
1775514900	0.647	-0.023	-3.43	0.687	0.687	0.6314	17536
1775169300	0.67	0.0102	1.55	0.6392	0.67	0.6344	7263
1775082900	0.6598	-0.0372	-5.34	0.68	0.68	0.6282	17765
1774996500	0.6969999	0.0066999	0.97	0.6765	0.7594999	0.6734	12719
1774910100	0.6903	-0.0424	-5.79	0.7013	0.7648	0.68	18805
1774650900	0.7327	-0.0305	-4.00	0.734	0.771	0.6899999	18943
1774564500	0.7632	-0.0506	-6.22	0.766	0.78	0.7362	17642
1774478100	0.8138	-0.0311	-3.68	0.839	0.8449	0.8105	9068
1774391700	0.8449	-0.1212	-12.55	0.91	0.96	0.8418	20116
1774305300	0.9661	-0.0139	-1.42	1	1	0.8957	33358
1774046100	0.98	0.109	12.51	0.895	1.07	0.8351	551489
1773959700	0.871	-0.0258	-2.88	0.916	1.07	0.8452	54550
1773873300	0.8968	-0.0713	-7.36	0.9629	0.9629	0.7285	125095
1773786900	0.9681	-0.0319	-3.19	0.98	1.11	0.9101	185484
1773700500	1	0.1913	23.66	0.8087	1.0788	0.8087	186254
1773441300	0.8087	0.0087	1.09	0.76	0.917	0.749	36988
1773354900	0.8	0.0393	5.17	0.791	0.81	0.741	31958
1773268500	0.7607	0.066	9.50	0.6899999	0.8637	0.6477	81446
1773182100	0.6947	0.0433	6.65	0.668	0.74	0.6343	38315
1773095700	0.6514	0.0281	4.51	0.6	0.73	0.59	52501
1772840100	0.6233	-0.0917	-12.83	0.677	0.6778	0.5821499	25296