Lightspeed Commerce Inc【LSPD】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	-0.45	-4.21743205248	10.67	10.885	9.87	756691	10.39182966	CS
4	0.5	5.14403292181	9.72	11	8.955	1267141	9.86354112	CS
12	0.5	5.14403292181	9.72	11	7.83	1257452	9.44768228	CS
26	-1.92	-15.8154859967	12.14	12.48	7.83	1083876	9.42112133	CS
52	-1.65	-13.900589722	11.87	14.34	7.83	815069	10.37513884	CS
156	-7.1	-40.9930715935	17.32	21.71	7.34	914451	13.01557307	CS
260	-75.41	-88.064930515	85.63	130.02	7.34	1034645	24.48108702	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
1783636800	10.22	0.1	0.99	9.93	10.235	9.8699999	468734
1783550400	10.12	-0.47	-4.44	10.44	10.5	10.02	971064
1783464000	10.59	-0.04	-0.38	10.64	10.885	10.565	836540
1783377600	10.63	-0.17	-1.57	10.67	10.75	10.4	750425
1783032000	10.8	0	0.00	10.72	11	10.72	835129
1782945600	10.8	0.31	2.96	10.6	10.88	10.6	879652
1782859200	10.49	0.2	1.94	10.17	10.53	10.155	1309999
1782772800	10.29	0.1	0.98	10.33	10.42	10.04	1699533
1782513600	10.19	0.63	6.59	9.48	10.23	9.48	1905797
1782427200	9.56	-0.1	-1.04	9.6199999	9.815	9.52	928477
1782340800	9.66	0.22	2.33	9.44	9.81	9.4	959875
1782254400	9.44	0.35	3.85	9.06	9.445	9.06	1402508
1782168000	9.09	-0.31	-3.30	9.31	9.57	8.955	2377778
1781822400	9.4	0.08	0.86	9.42	9.53	9.31	1576470
1781736000	9.32	-0.28	-2.92	9.49	9.715	9.28	1529224
1781649600	9.6	-0.11	-1.13	9.86	9.86	9.5	819338
1781563200	9.71	0.08	0.83	9.75	10.1	9.655	1836530
1781304000	9.63	-0.09	-0.93	9.72	9.75	9.5	1721458
1781217600	9.72	0.19	1.99	9.45	9.72	9.41	1905922
1781131200	9.53	-0.02	-0.21	9.36	9.64	9.36	1828853
1781044800	9.55	0.01	0.10	9.51	9.675	9.2899999	2087396
1780958400	9.5399999	0.3	3.25	9.2899999	9.605	9.26	1763461
1780699200	9.24	-0.23	-2.43	9.41	9.515	9.131	1926390
1780612800	9.47	0.16	1.72	9.4	9.595	9.3699999	1162282
1780526400	9.31	-0.37	-3.82	9.5399999	9.6199999	9.2449999	1309184
1780440000	9.68	-0.21	-2.12	9.7	9.82	9.49	1216146
1780353600	9.89	0.21	2.17	9.76	9.97	9.64	981431
1780094400	9.68	0.41	4.42	9.33	9.77	9.265	1595519
1780008000	9.27	0.41	4.63	8.78	9.3	8.74	1747157
1779921600	8.86	0.04	0.45	8.73	9.115	8.69	1229713
1779835200	8.82	0.26	3.04	8.63	9.17	8.63	1605887
1779489600	8.56	0.19	2.27	8.41	8.75	8.27	1513049
1779403200	8.3699999	-0.59	-6.58	8.66	8.69	7.83	2721862
1779316800	8.96	0.29	3.34	8.6199999	9.025	8.49	2266197
1779230400	8.67	-0.28	-3.13	8.86	8.95	8.5	1370602
1779144000	8.95	0.12	1.36	8.84	9.065	8.825	654366
1778884800	8.83	0.02	0.23	8.72	8.88	8.72	681428
1778798400	8.81	-0.07	-0.79	8.92	8.97	8.76	447188
1778712000	8.88	-0.18	-1.99	8.96	9.06	8.815	726893
1778625600	9.06	-0.25	-2.69	9.28	9.3	9.0399999	580288
1778539200	9.31	-0.55	-5.58	9.76	9.8	9.265	976790
1778280000	9.86	0.08	0.82	9.73	9.89	9.49	619207
1778193600	9.78	0.36	3.82	9.55	9.92	9.55	788588
1778107200	9.42	0.02	0.21	9.41	9.575	9.33	673674
1778020800	9.4	-0.15	-1.57	9.53	9.625	9.24	940351
1777934400	9.55	0.23	2.47	9.33	9.765	9.282	820965
1777675200	9.32	0.07	0.76	9.41	9.56	9.25	833787
1777588800	9.25	0.19	2.10	9.01	9.31	8.88	965230
1777502400	9.06	0.02	0.22	8.83	9.24	8.83	1080147
1777416000	9.0399999	-0.39	-4.14	9.41	9.48	8.9949999	3056193
1777329600	9.43	0.03	0.32	9.38	9.47	9.195	1713466
1777070400	9.4	-0.04	-0.42	9.56	9.57	9.335	2157692
1776984000	9.44	-0.49	-4.93	9.68	9.75	9.275	846478
1776897600	9.93	0.12	1.22	9.96	10.03	9.815	571626
1776811200	9.81	-0.06	-0.61	9.95	10.17	9.78	489517
1776724800	9.8699999	0.18	1.86	9.6199999	9.89	9.6199999	522788
1776465600	9.69	0.16	1.68	9.72	9.93	9.69	488506
1776379200	9.53	0.07	0.74	9.63	9.65	9.46	433194
1776292800	9.46	0.4	4.42	9.17	9.4949999	9.1	520613
1776206400	9.06	0.17	1.91	8.99	9.19	8.98	738685
1776120000	8.89	0.42	4.96	8.45	8.92	8.4	707034
1775860800	8.47	-0.15	-1.74	8.61	8.66	8.43	428326