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	-0.705	-5.16483516484	13.65	14	12.7621	8341381	13.62010051	CS
4	-4.315	-25	17.26	17.625	12.7621	13328824	14.87012261	CS
12	0.415	3.31205107741	12.53	19.065	11.99	14678970	15.42282236	CS
26	-1.165	-8.2565556343	14.11	19.065	8.925	14224869	13.48253913	CS
52	-1.815	-12.2967479675	14.76	20.82	8.925	14922316	14.81706916	CS
156	-29.595	-69.5698166432	42.54	46.64	7.85	14745300	14.5534912	CS
260	-32.655	-71.6118421053	45.6	68.28	7.85	11985234	21.63482935	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
1735342500	13.31	-0.46	-3.34	13.68	13.71	13.155	11472646
1735256100	13.77	-0.14	-1.01	13.8	14	13.64	8635794
1735077840	13.91	0.2	1.46	13.87	13.92	13.585	5356836
1734996900	13.71	0.14	1.03	13.65	13.81	13.46	7900247
1734737700	13.57	-0.01	-0.07	13.44	13.84	13.21	18597766
1734651300	13.58	-0.03	-0.22	13.76	13.885	13.4133	12649695
1734564900	13.61	-0.4	-2.86	14.05	14.505	13.535	18516809
1734478500	14.01	-0.28	-1.96	14.04	14.155	13.865	8934829
1734392100	14.29	0.15	1.06	14.24	14.355	13.86	15665567
1734132900	14.14	-0.71	-4.78	14.84	14.94	14.0908	16066283
1734046500	14.85	-0.57	-3.70	15.46	15.58	14.82	15351776
1733960100	15.42	-0.77	-4.76	16.25	16.29	14.85	25838806
1733873700	16.19	-0.11	-0.67	16.32	16.5572	16.105	9392406
1733787300	16.3	0.36	2.26	16.16	16.765	16.12	14746608
1733528100	15.94	0.44	2.84	15.85	15.985	15.51	13256612
1733441700	15.5	-1.74	-10.09	17.25	17.48	15.391	25939929
1733355300	17.24	0.32	1.89	17.1	17.625	16.94	10425903
1733268900	16.92	-0.25	-1.46	17.31	17.32	16.88	7658876
1733182500	17.17	-0.19	-1.09	17.26	17.389434	17.06	6840262
1732917840	17.36	0.18	1.05	17.26	17.39	17.085	4561719
1732750500	17.18	-0.43	-2.44	17.82	17.8699	17.05	22215128
1732664100	17.61	-0.28	-1.57	17.58	17.919687	17.42	9457503
1732577700	17.89	1.1	6.55	16.94	18.005	16.9301	17118641
1732318500	16.79	0.5	3.07	16.43	16.865	16.3	12355553
1732232100	16.29	-0.48	-2.86	16.84	16.84	16.2601	11742656
1732145700	16.77	0.2	1.21	16.55	16.975	16.41	11341088
1732059300	16.57	-0.73	-4.22	16.85	17	16.469999	18993319
1731972900	17.3	-0.82	-4.53	17.53	17.6	16.8	19903925
1731713700	18.12	0.2	1.12	18.23	18.57	17.87	18473208
1731627300	17.92	0.14	0.79	17.89	18.43	17.59	12399895
1731540900	17.78	-0.56	-3.05	18.52	18.6	17.55	14024348
1731454500	18.34	-0.25	-1.34	18.47	18.58	18.045	13505889
1731368100	18.59	0.81	4.56	17.95	19.065	17.76	22067155
1731108900	17.78	0.09	0.51	17.69	17.949	17.17	28840303
1731022500	17.69	3.29	22.85	17.78	18.82	17.4	73896251
1730936100	14.4	0.6	4.35	14.12	14.525	13.825	32658595
1730849700	13.8	0.22	1.62	13.73	13.915	13.5701	13273234
1730763300	13.58	0.1	0.74	13.46	13.92	13.36	9699211
1730500500	13.48	0.51	3.93	13.14	13.765	13.07	13459727
1730414100	12.97	-0.7	-5.12	13.33	13.56	12.87	12768632
1730327700	13.67	-0.24	-1.73	13.81	13.975	13.64	10790022
1730241300	13.91	0.02	0.14	13.66	14.015	13.62	8192478
1730154900	13.89	0.48	3.58	13.51	13.97	13.49	10916962
1729895700	13.41	-0.37	-2.69	13.87	13.94	13.23	17613487
1729809300	13.78	0.12	0.88	13.27	13.81	13.27	9272502
1729722900	13.66	-0.1	-0.73	13.69	13.74	13.4	8256951
1729636500	13.76	-0.28	-1.99	14.06	14.14	13.73	7990408
1729550100	14.04	0.05	0.36	13.98	14.18	13.71	8402370
1729290900	13.99	0.37	2.72	13.71	14.07	13.5675	11037300
1729204500	13.62	0.23	1.72	13.39	13.66	13.201	10095382
1729118100	13.39	0.09	0.68	13.5	13.565	13.28	7554866
1729031700	13.3	0.04	0.30	13.25	13.475	12.94	11255470
1728945300	13.26	-0.34	-2.50	13.46	13.5	12.9601	15568642
1728686100	13.6	1.19	9.59	12.86	13.82	12.84	32490082
1728599700	12.41	-0.1	-0.80	12.47	12.54	12.13	10772242
1728513300	12.51	0.07	0.56	12.48	12.7	12.24	8437784
1728426900	12.44	-0.07	-0.56	12.38	12.5	11.99	10128236
1728340500	12.51	-0.06	-0.48	12.53	12.636041	12.29	8924887
1728081300	12.57	0.21	1.70	12.75	12.77	12.43	6706358
1727994900	12.36	-0.18	-1.44	12.47	12.5	12.205	6300672
1727908500	12.54	0.05	0.40	12.49	12.8598	12.47	9126890
1727822100	12.49	-0.26	-2.04	12.78	12.83	12.39	8882694
1727735700	12.75	-0.09	-0.70	12.75	12.88	12.63	6983465