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	-0.5413	-1.44462236456	37.47	37.78	35.885	528144	36.65396018	CS
4	-1.8113	-4.67552916882	38.74	38.9	34.525	531735	36.76262705	CS
12	-0.2913	-0.782643739925	37.22	40.12	34.525	406456	37.77053463	CS
26	2.4187	7.00869313243	34.51	40.8	33.6394	417480	37.4603811	CS
52	1.8187	5.18000569638	35.11	40.8	33.6394	397446	36.52278889	CS
156	2.8287	8.29530791789	34.1	40.8	30.3	321816	35.20657462	CS
260	-1.5513	-4.03144490644	38.48	45.49	30.3	305698	35.63496342	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
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
1775774400	39.55	0.51	1.31	39.06	39.92	39.01	304715
1775688000	39.04	0.22	0.57	38.7	39.2	38.7	393376
1775601600	38.82	0.71	1.86	38.22	38.86	38.22	317445
1775515200	38.11	-0.3	-0.78	38.19	38.45	38.05	251142
1775169600	38.41	0.86	2.29	37.75	38.41	37.7	272575
1775083200	37.55	0.39	1.05	37.16	37.69	37.01	282760
1774996800	37.16	-0.16	-0.43	37.71	37.9099	37	383834
1774910400	37.32	0.08	0.21	37.58	37.685	37.19	433922
1774651200	37.24	0.08	0.22	37.2	37.66	37.065	333587
1774564800	37.16	-0.09	-0.24	37.22	37.5793	37.03	387644
1774478400	37.25	-0.1	-0.27	37.61	37.82	37.13	386503
1774392000	37.35	0.66	1.80	36.63	37.455	36.22	541359
1774305600	36.69	0.15	0.41	36.69	37.29	36.4	563861
1774046400	36.54	-1.84	-4.79	38.5	38.5	36.46	1036792
1773960000	38.38	-0.37	-0.95	38.6	38.92	38.17	337691
1773873600	38.75	-0.02	-0.05	38.7	39.07	38.41	402024