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	0.7101	5.16812227074	13.74	14.72	13.16	12241885	13.89417323	CS
4	1.2851	9.76148879605	13.165	15.2776	12.8	13805383	13.95071744	CS
12	1.0801	8.07853403141	13.37	15.34	12.46	14090573	13.86687904	CS
26	-4.7699	-24.8173777315	19.22	20.515	12.46	15425851	14.81726707	CS
52	-0.3999	-2.69292929293	14.85	25.54	12.46	16967778	16.93379574	CS
156	4.2201	41.2521994135	10.23	25.54	8.85	16051206	14.79702373	CS
260	-42.2999	-74.5372687225	56.75	63.07	7.85	14458324	16.45003842	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	17470575
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
1775687700	13.46	-0.31	-2.25	14.25	14.402	13.2	16420419
1775601300	13.77	0.07	0.51	13.55	14.115	13.535	13499448
1775514900	13.7	0.36	2.70	13.32	13.83	13.31	10004269
1775169300	13.34	0.05	0.38	13.03	13.43	12.8401	9384680
1775082900	13.29	-0.01	-0.08	13.41	13.51	13.04	12154963
1774996500	13.3	0.65	5.14	12.79	13.38	12.625	15452803
1774910100	12.65	-0.21	-1.63	12.82	12.905	12.46	12094540
1774650900	12.86	-0.14	-1.04	12.88	12.94	12.48	14024043
1774564500	12.995	-0.27	-2.00	13.09	13.415	12.98	12918375
1774478100	13.26	0.1	0.76	13.37	13.57	13.08	11174057
1774391700	13.16	-0.18	-1.35	13.17	13.27	13	13646494
1774305300	13.34	-0.13	-0.97	13.68	13.75	13.125	16069862
1774046100	13.47	0.09	0.67	13.27	13.68	13.05	84210499
1773959700	13.38	-0.08	-0.59	13.2	13.6	13.1501	13326317
1773873300	13.46	-0.58	-4.13	13.89	13.99	13.46	14483792
1773786900	14.04	0.49	3.62	14.03	14.3399	13.91	19066178