Lyft Inc【LYFT】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	0.3899	2.63624070318	14.79	15.8834	14.735	10679632	15.25416697	CS
4	1.4399	10.4796215429	13.74	15.8834	13.16	13639949	14.41840923	CS
12	1.3299	9.60216606498	13.85	15.8834	12.76	14479080	14.14750014	CS
26	-4.4601	-22.7092668024	19.64	19.83	12.46	15259565	14.51138745	CS
52	-1.1901	-7.27000610874	16.37	25.54	12.46	16512958	16.95453135	CS
156	5.0999	50.5942460317	10.08	25.54	8.85	16212937	14.89459135	CS
260	-42.3201	-73.600173913	57.5	60.3	7.85	14678392	16.25371818	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
1783550100	15.17	-0.27	-1.75	15.34	15.51	14.855	10238461
1783463700	15.44	0.05	0.32	15.53	15.8834	15.365	11367697
1783377300	15.39	0.02	0.13	15.4	15.725	15.21	11498508
1783031700	15.37	0.54	3.64	14.86	15.39	14.735	8789499
1782945300	14.83	0.22	1.51	14.79	15.115	14.74	11062825
1782858900	14.61	-0.64	-4.20	15.195	15.51	14.585	13307110
1782772500	15.25	0.98	6.87	14.41	15.315	14.41	21283614
1782513300	14.27	0.19	1.35	14.04	14.58	14	14441130
1782426900	14.08	-0.32	-2.22	14.665	14.795	14.005	11977238
1782340500	14.4	0.58	4.20	13.89	14.785	13.86	16111379
1782254100	13.82	-0.4	-2.81	14.21	14.33	13.775	11412935
1782167700	14.22	-0.06	-0.42	14.28	14.67	14.1	15045764
1781822100	14.28	0.13	0.92	14.17	14.505	14.16	20366578
1781735700	14.15	-0.13	-0.91	14.595	14.72	14.055	17645384
1781649300	14.28	0.04	0.28	14.3	14.48	14.2	16188119
1781562900	14.24	0.7	5.17	13.78	14.46	13.77	13094035
1781303700	13.54	-0.17	-1.24	13.7	13.84	13.48	10597724
1781217300	13.71	0.32	2.39	13.395	13.755	13.16	11666058
1781130900	13.39	-0.48	-3.46	13.74	14.015	13.38	9663488
1781044500	13.87	-0.15	-1.07	14.04	14.3199	13.65	12734672
1780958100	14.02	0.37	2.71	13.65	14.17	13.58	11318071
1780698900	13.65	-0.47	-3.33	14.07	14.27	13.53	9331028
1780612500	14.12	0.03	0.21	14.26	14.625	14.065	12477058
1780526100	14.09	-0.02	-0.14	14.07	14.12	13.77	10361265
1780439700	14.11	-0.75	-5.05	14.575	14.6	13.99	16123377
1780353300	14.86	0.75	5.32	14.35	15.2776	14.15	29312867
1780094100	14.11	0.29	2.10	13.81	14.23	13.72	14673781
1780007700	13.82	0.12	0.88	13.58	13.98	13.375	10388543
1779921300	13.7	0.12	0.88	13.61	13.96	13.57	10180122
1779834900	13.58	-0.32	-2.30	13.81	13.98	13.545	13430517
1779489300	13.9	0.42	3.12	13.45	13.93	13.44	15622874
1779402900	13.48	0.13	0.97	13.22	13.595	13.015	16818319
1779316500	13.35	0.17	1.29	13.165	13.44	12.8	18320361
1779230100	13.18	-0.19	-1.42	13.445	13.67	13.075	15142601
1779143700	13.37	0.4	3.08	12.905	13.69	12.8413	19850405
1778884500	12.97	-0.08	-0.61	12.93	13.05	12.76	17641045
1778798100	13.05	-0.63	-4.61	13.65	13.69	13	22044439
1778711700	13.68	-0.2	-1.44	13.88	13.89	13.405	13482714
1778625300	13.88	0.01	0.07	13.99	13.99	13.29	14315136
1778538900	13.87	-0.48	-3.34	14.31	14.835	13.83	15741072
1778279700	14.35	0.19	1.34	14.11	14.63	13.8	28548195
1778193300	14.16	-0.07	-0.49	14.44	14.595	14.005	22763906
1778106900	14.23	0.14	0.99	14.395	14.63	14.145	16368371
1778020500	14.09	0.03	0.21	14.1	14.28	14.01	14187414
1777934100	14.06	-0.36	-2.50	14.4059	14.59	14.002	13904928
1777674900	14.42	0.27	1.91	14.32	14.49	14.1927	12717629
1777588500	14.15	-0.19	-1.32	14.43	14.43	13.9316	10805959
1777502100	14.34	0.12	0.84	14.1	14.4	13.845	12784006
1777415700	14.22	-0.27	-1.86	14.455	14.67	14.165	7574937
1777329300	14.49	0.25	1.76	14.285	14.73	14.26	11016146
1777070100	14.24	0.21	1.50	14.13	14.3199	13.86	10426964
1776983700	14.03	-0.41	-2.84	14.41	14.52	13.88	9851709
1776897300	14.44	-0.31	-2.10	14.955	14.98	14.275	11084943
1776810900	14.75	0.33	2.29	14.5	15.0899	14.43	14789079
1776724500	14.42	-0.53	-3.55	14.68	14.69	14.18	22328039
1776465300	14.95	0.23	1.56	15	15.34	14.77	12294316
1776378900	14.72	0.06	0.41	14.71	14.99	14.665	11665582
1776292500	14.66	0.95	6.93	13.85	14.79	13.83	17366101
1776206100	13.71	0.11	0.81	13.63	13.96	13.53	11754912
1776119700	13.6	0.37	2.80	13.15	13.6	12.91	13611128
1775860500	13.23	0.01	0.08	13.34	13.58	13.1144	9642837
1775774100	13.22	-0.24	-1.78	13.455	13.56	13.17	14014355