LegalZoom com Inc【LZ】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	-0.68	-10.8280254777	6.28	6.735	5.6	3009860	6.27125674	CS
4	-0.46	-7.59075907591	6.06	6.76	5.6	3359113	6.23691231	CS
12	-0.61	-9.82286634461	6.21	6.93	5.28	2776610	6.16723355	CS
26	-3.81	-40.4888416578	9.41	10.51	5.28	2938715	7.30454659	CS
52	-3.57	-38.9312977099	9.17	12.28	5.28	2531684	8.42906387	CS
156	-6.07	-52.0137103685	11.67	15.68	5.28	1905853	8.94504114	CS
260	-2.53	-31.1193111931	8.13	40.94	5.28	1566940	10.29558165	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
1780612500	5.8	-0.25	-4.13	6.29	6.29	5.79	3573664
1780526100	6.05	-0.48	-7.35	6.43	6.48	5.99	2052803
1780439700	6.53	-0.15	-2.25	6.49	6.635	6.33	3773784
1780353300	6.68	0.39	6.20	6.34	6.735	6.33	2707505
1780094100	6.29	0	0.00	6.28	6.4349999	6.2	2941389
1780007700	6.29	-0.1	-1.56	6.39	6.545	6.23	3550306
1779921300	6.39	-0.01	-0.16	6.35	6.585	6.28	2203974
1779834900	6.4	0.04	0.63	6.36	6.49	6.3	2104109
1779489300	6.36	-0.09	-1.40	6.43	6.58	6.305	1809577
1779402900	6.45	0.02	0.31	6.3099999	6.48	6.25	2206090
1779316500	6.43	0.06	0.94	6.2699999	6.595	6.16	3222727
1779230100	6.37	-0.21	-3.19	6.58	6.76	6.295	4191541
1779143700	6.58	0.58	9.67	6	6.59	5.965	4270594
1778884500	6	0.12	2.04	5.89	6.065	5.86	3001097
1778798100	5.88	-0.03	-0.51	5.91	6.01	5.82	2861833
1778711700	5.91	-0.25	-4.06	6.01	6.0199999	5.6	4848326
1778625300	6.16	0.06	0.98	6.5599999	6.5599999	5.78	7895464
1778538900	6.1	-0.03	-0.49	6.07	6.245	6.055	3095478
1778279700	6.13	0.06	0.99	6.0599999	6.2	5.905	3512736
1778193300	6.07	-0.21	-3.34	5.88	6.39	5.8000999	5705053
1778106900	6.28	-0.43	-6.41	6.69	6.73	6.26	3300433
1778020500	6.71	-0.08	-1.18	6.8	6.865	6.655	2294667
1777934100	6.79	0.05	0.74	6.7	6.93	6.7	2379784
1777674900	6.74	0.29	4.50	6.55	6.795	6.475	1966626
1777588500	6.45	-0.02	-0.31	6.43	6.46	6.23	1788036
1777502100	6.47	-0.08	-1.22	6.535	6.58	6.43	2181919
1777415700	6.55	0.09	1.39	6.46	6.63	6.44	1540530
1777329300	6.46	0.15	2.38	6.3	6.525	6.296	2099947
1777070100	6.3099999	0.06	0.96	6.29	6.32	6.1849999	1680610
1776983700	6.25	-0.36	-5.45	6.6	6.635	6.17	1700198
1776897300	6.61	0.06	0.92	6.615	6.72	6.535	1553024
1776810900	6.55	-0.02	-0.30	6.57	6.81	6.5199999	1530576
1776724500	6.57	0.08	1.23	6.4	6.6	6.4	1843782
1776465300	6.49	0.15	2.37	6.47	6.53	6.4	1607005
1776378900	6.34	0.1	1.60	6.26	6.5	6.25	2794273
1776292500	6.24	0.23	3.83	6.08	6.28	6.03	2998480
1776206100	6.01	0.1	1.69	5.94	6.1449999	5.9	5473952
1776119700	5.91	0.3	5.35	5.54	5.975	5.54	3698400
1775860500	5.61	-0.05	-0.88	5.69	5.69	5.28	2586788
1775774100	5.66	-0.27	-4.55	5.9	5.915	5.63	2709970
1775687700	5.93	-0.06	-1.00	6.23	6.23	5.87	3524832
1775601300	5.99	-0.09	-1.48	5.99	6.095	5.9	2576449
1775514900	6.08	0.25	4.29	6.13	6.25	5.9	2717893
1775169300	5.83	0.13	2.28	5.58	5.845	5.55	2629657
1775082900	5.7	0.03	0.53	5.72	5.74	5.49	2448190
1774996500	5.67	-0.02	-0.35	5.75	5.825	5.57	2239005
1774910100	5.69	0.21	3.83	5.54	5.7798999	5.5199999	3457360
1774650900	5.48	-0.31	-5.35	5.7	5.7699	5.44	2421485
1774564500	5.79	-0.14	-2.36	5.92	6.08	5.7699999	1977843
1774478100	5.93	-0.05	-0.84	6.08	6.16	5.8099999	2333184
1774391700	5.98	-0.3	-4.78	6.21	6.25	5.89	3908637
1774305300	6.28	0.09	1.45	6.325	6.39	6.2	2081631
1774046100	6.19	0.03	0.49	6.16	6.26	6.01	4569492
1773959700	6.16	-0.1	-1.60	6.18	6.4002	6.055	1991980
1773873300	6.26	-0.01	-0.16	6.17	6.385	6.1	2135500
1773786900	6.2699999	0.17	2.79	6.1	6.465	6.08	2159672
1773700500	6.1	-0.07	-1.13	6.18	6.29	6.09	2168165
1773441300	6.17	0.01	0.16	6.21	6.275	6.1202	1510328
1773354900	6.16	-0.13	-2.07	6.21	6.4	6.09	2515136
1773268500	6.29	-0.01	-0.16	6.3	6.4	6.22	1933940
1773182100	6.3	-0.16	-2.48	6.49	6.49	6.23	2022658
1773095700	6.46	-0.21	-3.15	6.54	6.64	6.32	2169005
1772840100	6.67	-0.11	-1.62	6.65	6.76	6.545	1912645
1772753700	6.78	0.14	2.11	6.68	6.93	6.68	2896480