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	-0.59	-6.37837837838	9.25	9.43	8.42	1091519	8.75473728	CS
4	-2.21	-20.3311867525	10.87	11.26	8.42	1077959	9.30345362	CS
12	-2.34	-21.2727272727	11	14.85	8.42	943038	11.16577838	CS
26	-4.22	-32.7639751553	12.88	18.91	8.42	905007	12.57670348	CS
52	-4.04	-31.811023622	12.7	31.335	8.42	1281913	16.32644802	CS
156	2.76	46.7796610169	5.9	31.335	2.21	975225	12.51721048	CS
260	1.6	22.6628895184	7.06	31.335	2.21	630052	12.13699857	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
1783031700	8.64	-0.27	-3.03	9.01	9.375	8.4949999	890296
1782945300	8.91	0.12	1.37	8.72	9.43	8.7	663560
1782858900	8.7899999	0.02	0.23	8.765	8.89	8.6	688392
1782772500	8.77	0.11	1.27	8.76	8.89	8.49	809981
1782513300	8.66	-0.25	-2.81	8.7	8.925	8.42	2605426
1782426900	8.91	-0.16	-1.76	9.25	9.305	8.75	690235
1782340500	9.07	-0.24	-2.58	9.24	9.34	8.91	724336
1782254100	9.31	-0.64	-6.43	9.35	10.28	9.28	798002
1782167700	9.95	0.12	1.22	9.82	10.18	9.51	1237321
1781822100	9.83	0.54	5.81	9.69	9.875	9.3699999	1367459
1781735700	9.2899999	0.01	0.16	9.3699999	9.6699	9.2325	835320
1781649300	9.275	-0.7	-6.97	9.98	10.1	9.26	950898
1781562900	9.97	0.57	6.06	10.04	10.35	9.91	943602
1781303700	9.4	0.24	2.62	9.35	9.83	9.26	1291635
1781217300	9.16	0.44	5.05	8.93	9.26	8.83	906323
1781130900	8.72	-0.44	-4.80	9.01	9.23	8.68	1050886
1781044500	9.16	-0.34	-3.58	9.56	9.64	8.82	1128821
1780958100	9.5	0.09	0.90	10.13	10.21	9.3501	1098045
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