Lionsgate Studios Corporation【LION】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	0.76	4.93506493506	15.4	16.55	14.71	3656413	15.87614141	CS
4	1.81	12.6132404181	14.35	16.7	13.19	3895031	15.08985433	CS
12	6.48	66.9421487603	9.68	16.7	9.63	4034360	13.25592731	CS
26	6.81	72.8342245989	9.35	16.7	7.89	3230378	11.59250634	CS
52	10.28	174.829931973	5.88	16.7	5.545	2842470	9.54153956	CS
156	8.385	107.845659164	7.775	16.7	5.545	2812412	9.20754163	CS
260	8.385	107.845659164	7.775	16.7	5.545	2812412	9.20754163	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
1782513600	16.399999	0.58	3.67	15.78	16.44	15.76	9009326
1782427200	15.82	0.48	3.13	15.4	15.83	15.255	2513177
1782340800	15.34	0.34	2.27	14.91	15.4	14.71	2316849
1782254400	15	-0.21	-1.38	15.35	15.49	15	1794694
1782168000	15.21	-0.28	-1.81	15.4	15.5	15.08	2648019
1781822400	15.49	0.14	0.91	15.5	15.51	15.03	4384983
1781736000	15.35	-1.01	-6.17	15.3	15.85	14.98	5698748
1781649600	16.36	1.99	13.85	14.44	16.7	14.3	16375320
1781563200	14.37	0.05	0.35	14.35	14.46	14.18	2665542
1781304000	14.32	0.4	2.87	13.96	14.485	13.6188	3302156
1781217600	13.92	0.23	1.68	13.84	14.265	13.71	3352372
1781131200	13.69	0.17	1.26	13.55	13.7	13.41	2750240
1781044800	13.52	0	0.00	13.6	13.72	13.29	2922066
1780958400	13.52	0.12	0.90	13.4	13.8	13.34	2019938
1780699200	13.4	-0.1	-0.74	13.33	13.66	13.19	2669802
1780612800	13.5	0.14	1.05	13.39	13.83	13.385	2007866
1780526400	13.36	-0.45	-3.26	13.61	13.78	13.21	2490650
1780440000	13.81	-0.05	-0.36	13.85	13.925	13.34	2893427
1780353600	13.86	-0.49	-3.41	14.35	14.39	13.84	2153926
1780094400	14.35	0.09	0.63	14.02	14.385	13.87	2747067
1780008000	14.26	0.26	1.86	14.1	14.5	13.945	2717118
1779921600	14	-0.73	-4.96	14.69	14.735	13.76	3780470
1779835200	14.73	-0.22	-1.47	14.79	15.005	14.305	4961251
1779489600	14.95	2.04	15.80	13.56	14.98	13.56	11243228
1779403200	12.91	0.31	2.46	12.55	13.03	12.41	5064924
1779316800	12.6	0.17	1.37	12.44	12.75	12.275	4110127
1779230400	12.43	-0.13	-1.04	12.57	12.7	12.23	3620058
1779144000	12.56	-0.08	-0.63	12.6	12.79	12.38	2375232
1778884800	12.64	-0.02	-0.16	12.56	12.79	12.34	2910270
1778798400	12.66	0.13	1.04	12.65	13.01	12.6	6871528
1778712000	12.53	0.45	3.73	12.08	12.57	11.95	6508446
1778625600	12.08	-0.15	-1.23	12.23	12.29	11.9	2837345
1778539200	12.23	-0.01	-0.08	12.3	12.31	11.88	3738436
1778280000	12.24	-0.14	-1.13	12.45	12.54	12.18	3261148
1778193600	12.38	-0.38	-2.98	12.87	13	12.22	4388807
1778107200	12.76	0.16	1.27	12.79	12.935	12.56	3152989
1778020800	12.6	-0.02	-0.16	12.75	12.84	12.43	2159977
1777934400	12.62	-0.03	-0.24	12.58	12.835	12.43	2445255
1777675200	12.65	0.21	1.69	12.5	12.81	12.24	3063643
1777588800	12.44	0.24	1.97	12.21	12.49	12.16	2808089
1777502400	12.2	-0.02	-0.16	12.19	12.42	11.94	3398134
1777416000	12.22	-0.02	-0.16	12.24	12.335	12.11	3439783
1777329600	12.24	0.81	7.09	12.5	12.5599	11.77	6429157
1777070400	11.43	0.09	0.79	11.38	11.63	11.32	2425186
1776984000	11.34	0.11	0.98	11.4	11.64	10.93	4166970
1776897600	11.23	-0.29	-2.52	11.62	11.68	11.15	4745920
1776811200	11.52	-0.93	-7.47	12.35	12.575	11.44	7830423
1776724800	12.45	0	0.00	12.22	12.58	12.06	7474792
1776465600	12.45	1.38	12.47	11.19	12.47	11.12	9863992
1776379200	11.07	0.41	3.85	10.74	11.165	10.74	4639443
1776292800	10.66	-0.43	-3.88	11.05	11.155	10.62	2444963
1776206400	11.09	0.02	0.18	10.96	11.4	10.915	3590032
1776120000	11.07	0.19	1.75	10.9	11.17	10.635	2853848
1775860800	10.88	0.24	2.26	10.75	11.005	10.55	3072375
1775774400	10.64	0.19	1.82	10.45	10.72	10.35	2463436
1775688000	10.45	0.66	6.74	10.11	10.49	10.01	2841304
1775601600	9.7899999	0.07	0.72	9.69	9.84	9.68	1527892
1775515200	9.72	0.09	0.93	9.68	10.07	9.63	2014028
1775169600	9.63	0.11	1.16	9.51	9.74	9.39	1107517
1775083200	9.52	-0.07	-0.73	9.57	9.7	9.44	1059600
1774996800	9.59	0.19	2.02	9.5	9.64	9.252	1517526
1774910400	9.4	0.21	2.29	9.23	9.6	9.19	1262848