LTC Properties Inc【LTC】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	-0.22	-0.562947799386	39.08	39.73	38.715	467861	39.06576681	CS
4	1.85	4.99864901378	37.01	39.73	35.885	586543	37.8144759	CS
12	-1.02	-2.55767301906	39.88	40.11	34.525	478486	37.75150075	CS
26	3.34	9.40315315315	35.52	40.8	34.525	439677	37.87447688	CS
52	3.45	9.74301044903	35.41	40.8	33.6394	412331	36.72312375	CS
156	5.66	17.0481927711	33.2	40.8	30.3	328757	35.33270885	CS
260	-0.03	-0.0771406531242	38.89	45.49	30.3	308793	35.65163004	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	39.14	0.07	0.18	39.28	39.4598	39.085	607773
1783550400	39.07	-0.16	-0.41	39.22	39.48	39.01	486083
1783464000	39.23	0.46	1.19	39.06	39.73	38.9012	397412
1783377600	38.77	-0.51	-1.30	39.08	39.28	38.715	380174
1783032000	39.28	0.43	1.11	38.91	39.36	38.84	343159
1782945600	38.85	0.4	1.04	38.73	38.99	38.5828	459685
1782859200	38.45	-0.03	-0.08	38.1	38.94	38.1	373428
1782772800	38.48	0.02	0.05	38.45	38.63	37.89	506455
1782513600	38.46	0.01	0.03	38.45	38.9	38.36	1749481
1782427200	38.45	0.38	1.00	38.05	38.46	37.7934	356762
1782340800	38.07	0.82	2.20	37.48	38.34	37.475	486568
1782254400	37.25	0.74	2.03	36.75	37.32	36.75	501144
1782168000	36.51	0.14	0.38	36.18	36.732	36	465246
1781822400	36.37	0.31	0.86	36.29	36.44	36.035	1381951
1781736000	36.06	-0.82	-2.22	36.69	36.98	35.885	473794
1781649600	36.88	0.25	0.68	36.77	37.09	36.57	548104
1781563200	36.63	-0.2	-0.54	36.79	36.8	36.27	608376
1781304000	36.83	0.01	0.03	37.01	37.25	36.64	432397
1781217600	36.82	-0.52	-1.39	37.47	37.78	36.82	578049
1781131200	37.34	0.73	1.99	37	37.62	36.8825	494483
1781044800	36.61	0.98	2.75	35.74	36.835	35.74	772097
1780958400	35.63	-0.42	-1.17	35.77	36.2	35.5	640565
1780699200	36.05	1.19	3.41	34.9	36.49	34.9	703219
1780612800	34.86	-0.2	-0.57	35.41	35.68	34.525	493802
1780526400	35.06	-0.88	-2.45	36.045	36.1822	34.93	501174
1780440000	35.94	-0.3	-0.83	36.44	36.48	35.88	491946
1780353600	36.24	-1.17	-3.13	37.3	37.44	36.15	648166
1780094400	37.41	-0.41	-1.08	37.79	37.9	37.23	647171
1780008000	37.82	-0.56	-1.46	38.37	38.53	37.58	416851
1779921600	38.38	-0.38	-0.98	38.83	38.9	38.365	280451
1779835200	38.76	0.28	0.73	38.59	38.84	38.43	413122
1779489600	38.48	-0.16	-0.41	38.62	38.69	38.11	341814
1779403200	38.64	-0.36	-0.92	38.74	38.74	38.14	615590
1779316800	39	0.39	1.01	38.68	39.0747	38.5764	429401
1779230400	38.61	0.18	0.47	38.4	38.77	38.18	283299
1779144000	38.43	0.52	1.37	38.08	38.56	37.977	309362
1778884800	37.91	-0.42	-1.10	38.34	38.34	37.86	352626
1778798400	38.33	-0.3	-0.78	38.92	38.97	38.31	274066
1778712000	38.63	0.05	0.13	38.52	38.815	38.2801	397087
1778625600	38.58	0.12	0.31	38.46	38.73	38	568131
1778539200	38.46	-0.66	-1.69	39.18	39.41	38.44	432176
1778280000	39.12	0.5	1.29	38.67	39.47	38.67	491845
1778193600	38.62	0.15	0.39	38.55	38.71	37.78	469998
1778107200	38.47	0.27	0.71	38.23	38.8193	38.23	278808
1778020800	38.2	-0.03	-0.08	38.27	38.47	37.82	297829
1777934400	38.23	-0.27	-0.70	38.25	38.73	38.13	262782
1777675200	38.5	0.28	0.73	38.29	38.67	38.18	288221
1777588800	38.22	-0.02	-0.05	38.29	38.49	37.9	372362
1777502400	38.24	-0.19	-0.49	38.31	38.65	38.08	305010
1777416000	38.43	0.02	0.05	38.73	38.78	38.21	301854
1777329600	38.41	0.17	0.44	38.34	38.84	38.32	294009
1777070400	38.24	0.32	0.84	37.83	38.33	37.78	241021
1776984000	37.92	0.53	1.42	37.73	38.05	37.63	260479
1776897600	37.39	-1.31	-3.39	38.52	38.58	37.25	410028
1776811200	38.7	-0.37	-0.95	39.06	39.28	38.4289	306359
1776724800	39.07	-0.72	-1.81	39.9	39.98	38.96	396145
1776465600	39.79	-0.04	-0.10	39.88	40.11	39.601	653601
1776379200	39.83	0.23	0.58	39.46	39.95	39.46	345720
1776292800	39.6	0.23	0.58	39.11	39.64	39.01	215484
1776206400	39.37	0.08	0.20	39.01	39.43	38.84	208711
1776120000	39.29	-0.65	-1.63	39.94	39.98	38.9	352184
1775860800	39.94	0.39	0.99	39.67	40.12	39.4586	312756