Lightbridge Corporation【LTBR】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	-14.248479583	11.51	12.6888	9.415	1094546	11.52602151	CS
4	-3.94	-28.5300506879	13.81	14.85	9.415	907599	11.86063849	CS
12	-2	-16.849199663	11.87	14.85	9.415	856131	11.81710425	CS
26	-8.01	-44.7986577181	17.88	18.91	9.415	923576	13.47785568	CS
52	-5.83	-37.1337579618	15.7	31.335	9.415	1371029	16.44583509	CS
156	5.18	110.447761194	4.69	31.335	2.21	953714	12.65704496	CS
260	3.27	49.5454545455	6.6	31.335	2.21	617285	12.25858553	CS

個人投資家向けのプロ仕様のツール。

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	9.4149999	-1.66	-14.95	10.84	10.84	9.395	1898056
1780612500	11.07	0.1	0.91	10.87	11.26	10.82	792915
1780526100	10.97	-1.17	-9.64	12.035	12.035	10.92	1111376
1780439700	12.14	0.58	5.02	11.57	12.6888	11.45	1601978
1780353300	11.56	0.08	0.70	11.14	11.87	11.09	1080684
1780094100	11.48	-0.11	-0.95	11.51	11.635	10.89	885777
1780007700	11.59	0.31	2.75	11.25	11.79	11.16	820813
1779921300	11.28	-0.31	-2.67	11.62	11.62	11.22	707999
1779834900	11.59	0.37	3.30	11.78	12.17	11.52	884364
1779489300	11.22	-0.19	-1.67	11.58	11.95	11.19	864388
1779402900	11.41	0.43	3.92	10.9	11.68	10.845	665741
1779316500	10.98	0.58	5.58	10.65	11.19	10.46	981257
1779230100	10.4	-0.45	-4.15	10.572	10.71	10.21	681970
1779143700	10.85	-0.59	-5.12	11.51	11.5561	10.63	833273
1778884500	11.435	-1.4	-10.87	12.23	12.34	11.41	1101325
1778798100	12.83	-0.08	-0.62	12.85	13.08	12.2301	642281
1778711700	12.91	-0.51	-3.80	13.54	13.73	12.88	701489
1778625300	13.42	-0.79	-5.56	13.9	13.9	12.9	968351
1778538900	14.21	0.78	5.81	13.29	14.85	13.0594	1088950
1778279700	13.43	-0.19	-1.40	13.81	13.89	13.125	829445
1778193300	13.62	-0.71	-4.95	14.21	14.5	13.51	939845
1778106900	14.33	1.33	10.23	13.12	14.36	12.87	1281736
1778020500	13	0.6	4.84	12.61	13.0899	12.53	717515
1777934100	12.4	-0.17	-1.35	12.635	12.87	12.2	570538
1777674900	12.57	-0.48	-3.68	12.85	13.1717	12.4495	722612
1777588500	13.05	1.67	14.67	11.61	13.11	11.61	832360
1777502100	11.38	-1.16	-9.25	12.61	12.64	11.26	778619
1777415700	12.54	-0.59	-4.49	12.63	13.05	12.25	714499
1777329300	13.13	0.52	4.12	12.64	13.29	12.59	756157
1777070100	12.61	-0.39	-3.00	13.35	13.4	12.49	839031
1776983700	13	-0.66	-4.83	13.7	14.2	12.675	1097067
1776897300	13.66	1.05	8.33	13.03	13.69	12.91	825519
1776810900	12.61	-0.32	-2.47	13.21	13.44	12.46	1157564
1776724500	12.93	0.21	1.65	12.45	12.95	12.2	763317
1776465300	12.72	0.74	6.18	12.36	13.1343	12.23	1169598
1776378900	11.98	-0.16	-1.32	12.77	12.95	11.665	876115
1776292500	12.14	0.29	2.45	12.21	12.63	11.8	1088269
1776206100	11.85	0.39	3.40	12.115	12.495	11.62	1111805
1776119700	11.46	0.61	5.62	10.75	11.4898	10.45	583604
1775860500	10.85	0.09	0.84	10.82	11.37	10.75	444379
1775774100	10.76	-0.44	-3.93	11	11.13	10.61	493368
1775687700	11.2	0.88	8.53	11.38	11.4898	10.785	764764
1775601300	10.32	-0.21	-1.99	10.34	10.52	9.91	569692
1775514900	10.53	-0.56	-5.05	11.1	11.26	10.435	486117
1775169300	11.09	0.47	4.43	10.04	11.38	10.04	642562
1775082900	10.62	-0.04	-0.38	11.35	11.4999	10.59	958975
1774996500	10.66	0.81	8.22	10.15	10.66	10.08	886158
1774910100	9.85	-0.85	-7.94	10.7	10.74	9.78	1079744
1774650900	10.7	-0.28	-2.55	10.88	11.33	10.68	631427
1774564500	10.98	-0.32	-2.83	10.84	11.25	10.8141	457263
1774478100	11.3	0.36	3.29	11.345	11.53	11.04	871821
1774391700	10.94	0.22	2.05	10.51	11.15	10.4835	679828
1774305300	10.72	0.38	3.68	10.23	10.8602	10.23	1213666
1774046100	10.34	-0.3	-2.77	10.58	10.59	10.03	699345
1773959700	10.635	-0.35	-3.14	10.73	10.83	10.03	994708
1773873300	10.98	-0.56	-4.85	11.52	11.52	10.98	671837
1773786900	11.54	0.09	0.79	11.83	12.02	11.29	668149
1773700500	11.45	0.07	0.62	11.7	11.82	11.3	642138
1773441300	11.38	-0.43	-3.64	11.87	12.25	11.31	558669
1773354900	11.81	-0.32	-2.64	11.96	12.02	11.39	722929
1773268500	12.13	0.03	0.25	11.94	12.2899	11.885	877425
1773182100	12.1	0.42	3.60	11.73	12.4799	11.73	1135375
1773095700	11.68	0.23	2.01	11.17	11.74	10.89	1549933
1772840100	11.45	-0.7	-5.76	11.705	12.49	11.35	989770