United States Lime and Minerals Inc【USLM】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	3.87	4.33128147734	89.35	95.1151	83.3	138462	89.15905885	CS
4	-9.53	-9.27493917275	102.75	106.93	83.3	113646	93.72071487	CS
12	-37.48	-28.6763580719	130.7	138.5076	83.3	125611	109.79055991	CS
26	8.73	10.3325837377	84.49	159.5299	83.3	105784	118.76690246	CS
52	35.01599913	60.1608112958	58.20400087	159.5299	57.19200085	72830	105.97534486	CS
156	69.82199965	298.410114563	23.39800035	159.5299	20.2700003	29530	93.43067216	CS
260	79.05999979	558.33332357	14.16000021	159.5299	12.47800019	20145	84.58698835	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
1741991700	93.22	1.79	1.96	92.94	95.1843	92.12	72737
1741905300	91.43	-1.3	-1.40	93.28	95.1151	90.0283	109408
1741818900	92.73	4.66	5.29	90.69	92.75	88.3045	137259
1741732500	88.07	2.9	3.40	85.3	89.57	85.22	111952
1741646100	85.17	-5.1	-5.65	88.2	89.185	83.3	196717
1741390500	90.27	-0.05	-0.06	89.35	91.6373	85.815	129351
1741304100	90.32	-1.61	-1.75	89.41	91.9	89.305	87355
1741217700	91.93	1.89	2.10	90.31	91.98	89.29	82783
1741131300	90.04	-0.44	-0.49	88.37	91.93	86.93	147515
1741044900	90.48	-3.37	-3.59	94.07	94.07	89.91	84686
1740785700	93.85	1.88	2.04	91.66	94.42	90.3486	88719
1740699300	91.97	-4.7	-4.86	95.91	98.41	91.91	104322
1740612900	96.67	1.6	1.68	97.115	98.4	95.03	95725
1740526500	95.07	1.22	1.30	93.715	96.11	92.5748	93616
1740440100	93.85	-1.34	-1.41	94.73	96.06	92.0432	151459
1740180900	95.19	-5.97	-5.90	102.82	103.47	94.735	116329
1740094500	101.16	-2.21	-2.14	102.83	102.83	99.39	87904
1740008100	103.37	-2.79	-2.63	104.74	105.43	101.94411	98265
1739921700	106.16	1.84	1.76	104.9	106.93	103.2308	85753
1739576100	104.32	1.65	1.61	103.28	104.425	102.22	124054
1739489700	102.67	0.18	0.18	104.34	104.54	100.365	98792
1739403300	102.49	-1.2	-1.16	100.12	103.59	99.24	173477
1739316900	103.69	-0.54	-0.52	103.01	105.5444	102.43	116847
1739230500	104.23	-2.57	-2.41	107.07	107.59	103.1001	158523
1738971300	106.8	-4.68	-4.20	111.52	113.17	106.61	110407
1738884900	111.48	-0.22	-0.20	111.53	115.08	110.72	146100
1738798500	111.7	-0.61	-0.54	113.37	115.23	111.7	103642
1738712100	112.31	1.84	1.67	106.95	112.51	104.6942	179165
1738625700	110.47	-0.11	-0.10	108.61	112.2944	108.61	118885
1738366500	110.58	-3.22	-2.83	113.8	114.375	108.715	523568
1738280100	113.8	1.53	1.36	112.66	115.6	112.59	122052
1738193700	112.27	-2.98	-2.59	115	116.055	111.255	93475
1738107300	115.25	1.74	1.53	114.75	116.285	111.38	126001
1738020900	113.51	-2.64	-2.27	112.73	113.69	110.585	158869
1737761700	116.15	-3.24	-2.71	117.98	118.5	111.9901	138359
1737675300	119.39	0	0.00	119.39	119.39	119.39	0
1737588900	119.39	0.41	0.34	118.57	120.53	118.01	85988
1737502500	118.98	-1.82	-1.51	122.5	123.06	117.2301	129865
1737156900	120.8	-0.73	-0.60	122.56	124.505	120.54	77151
1737070500	121.53	-3.79	-3.02	125.23	127.19	121.3033	106837
1736984100	125.32	3.26	2.67	126.44	126.44	122.9144	101542
1736897700	122.06	1.48	1.23	122.92	124.26	120.74	76438
1736811300	120.58	1.46	1.23	118.27	120.93	116.03	90578
1736552100	119.12	-0.24	-0.20	118.39	120.876	117.5	101167
1736379300	119.36	2.09	1.78	117.25	122.49	117.25	131460
1736292900	117.27	-4.71	-3.86	122	123	116.35	151331
1736206500	121.98	-0.99	-0.81	123.45	124.315	121.08	104090
1735947300	122.97	0.83	0.68	121.8	124.7499	121.6001	153541
1735860900	122.14	-10.6	-7.99	133.78	135.7185	117.735	203558
1735688100	132.74	-1.9	-1.41	135.5	136.1575	132.63	101070
1735601700	134.63999	-0.94	-0.69	135.18	137.32	132.91	76224
1735342500	135.58	-2.21	-1.60	135.87	137.29	133.24	69248
1735256100	137.79	1.53	1.12	136	138.5076	135.47999	63971
1735077840	136.26	1.17	0.87	136.03	136.79	134.94999	39008
1734996900	135.09	2.14	1.61	132.16999	136.94	130.8314	98498
1734737700	132.94999	-0.79	-0.59	132.16999	135.27	131.72999	248185
1734651300	133.74	0.13	0.10	135.19999	140.0075	131.82	127090
1734564900	133.61	-7.79	-5.51	142.984	144.19999	133.38999	101958
1734478500	141.4	-2.78	-1.93	142.66	143	135.24	116517
1734392100	144.18	-1.76	-1.21	145.09	147.38	142.5	87730