Life Time Group Holdings Inc【LTH】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	1.62	4.95564392781	32.69	34.88	32.005	2134791	33.31793014	CS
4	0.73	2.17391304348	33.58	34.88	31.03	2439120	32.81766801	CS
12	8.43	32.5734157651	25.88	35.33	25.4	3110157	29.62559708	CS
26	8.3	31.9108035371	26.01	35.33	25.2	2746329	28.65815764	CS
52	6.91	25.2189781022	27.4	35.33	24.14	2592756	28.15633574	CS
156	14.01	69.0147783251	20.3	35.33	11.1	1718066	25.84289619	CS
260	17.74	107.06095353	16.57	35.33	8.75	1324868	24.22393901	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
1781304000	34.31	-0.56	-1.61	35	35.03	34.17	2215564
1781217600	34.87	1.47	4.40	33.36	34.88	33.21	1985419
1781131200	33.4	0.78	2.39	32.939999	33.915	32.634999	2642597
1781044800	32.619999	-0.53	-1.60	33.47	33.945	32.4	2058516
1780958400	33.15	0.76	2.35	32.4	33.87	32.39	2418901
1780699200	32.39	-0.16	-0.49	32.689999	32.869999	32.005	1568523
1780612800	32.549999	0.78	2.46	32	32.78	31.86	1825876
1780526400	31.77	-0.38	-1.18	32.02	32.284999	31.03	2260351
1780440000	32.15	0.81	2.58	31.93	32.661	31.74	2017219
1780353600	31.34	-1.74	-5.26	32.619999	32.814999	31.24	2745962
1780094400	33.08	-0.34	-1.02	33.39	33.7259	33.009999	1609171
1780008000	33.42	0.33	1.00	32.88	33.87	32.835	2071813
1779921600	33.09	-0.13	-0.39	33.34	33.76	32.92	2074722
1779835200	33.22	1.15	3.59	32.29	33.39	32.189999	3666457
1779489600	32.07	-0.88	-2.67	31.5	32.197499	31.14	6088462
1779403200	32.95	-0.11	-0.33	32.75	33.17	32.229999	2649458
1779316800	33.06	0.28	0.85	32.869999	33.195	32.365	2106226
1779230400	32.78	-0.45	-1.35	33.2	33.42	32.35	2048791
1779144000	33.229999	-0.51	-1.51	33.63	34.47	33.13	2304547
1778884800	33.74	-0.02	-0.06	33.58	34.555	33.509999	2200260
1778798400	33.76	-0.03	-0.09	34.79	35.33	33.6	3021373
1778712000	33.79	0.18	0.54	33.5	34.05	33.36	3514525
1778625600	33.61	1.27	3.93	32.34	34.075	32.09	5151394
1778539200	32.34	0.41	1.28	31.56	32.45	31.12	4013302
1778280000	31.93	-0.26	-0.81	30.92	32.159999	30.56	8677699
1778193600	32.189999	-1.4	-4.17	33.64	33.948	31.48	5474460
1778107200	33.59	4.21	14.33	29.95	33.765	29.94	6688995
1778020800	29.38	3.1	11.80	26.97	29.6	26.75	7727404
1777934400	26.28	-0.39	-1.46	26.55	26.935	26.07	4016151
1777675200	26.67	-0.14	-0.52	27.05	27.19	26.47	2243702
1777588800	26.81	0.58	2.21	26.24	27.12	26.24	1810303
1777502400	26.23	-0.06	-0.23	26.15	26.62	25.99	2153674
1777416000	26.29	0.12	0.46	26.39	26.66	26.01	2284252
1777329600	26.17	-1.09	-4.00	27.12	27.5599	25.9395	2582915
1777070400	27.26	0.09	0.33	27.18	27.695	26.97	1646654
1776984000	27.17	-0.65	-2.34	27.77	27.915	26.77	1453812
1776897600	27.82	0.15	0.54	27.71	28.08	27.51	1572637
1776811200	27.67	-0.91	-3.18	28.57	28.58	27.44	1778688
1776724800	28.58	0.02	0.07	28.57	28.81	28.34	973666
1776465600	28.56	0.86	3.10	28.18	28.91	27.98	1582405
1776379200	27.7	-0.06	-0.22	27.79	28.06	27.51	1357688
1776292800	27.76	-0.22	-0.79	28.02	28.08	27.62	1329349
1776206400	27.98	0.18	0.65	27.73	28.03	27.31	3599489
1776120000	27.8	-0.15	-0.54	27.64	27.8	27.21	1474651
1775860800	27.95	-0.08	-0.29	27.94	27.99	27.455	1188186
1775774400	28.03	-0.49	-1.72	28.22	28.48	27.86	1881350
1775688000	28.52	0.32	1.13	29.19	29.5	28.34	2361366
1775601600	28.2	0.38	1.37	27.7	28.22	27.535	1686001
1775515200	27.82	0.83	3.08	27.18	27.82	26.88	2278390
1775169600	26.99	0.88	3.37	25.71	27.01	25.4	1654610
1775083200	26.11	-0.83	-3.08	27.01	27.16	25.88	2799866
1774996800	26.94	0.86	3.30	26.61	27.15	26.17	2520746
1774910400	26.08	0.14	0.54	26.02	26.325	25.735	1959623
1774651200	25.94	-0.64	-2.41	26.4	26.57	25.915	1841796
1774564800	26.58	0.16	0.61	26.27	26.95	26.18	1695858
1774478400	26.42	0.61	2.36	26.08	26.515	25.895	2015220
1774392000	25.81	-0.65	-2.46	26.06	26.2	25.59	3843836
1774305600	26.46	0.6	2.32	26.48	27.035	26.03	4825307
1774046400	25.86	-0.04	-0.15	25.88	26.22	25.49	25368032
1773960000	25.9	0.14	0.54	25.58	26.46	25.52	2734717
1773873600	25.76	-0.31	-1.19	25.86	26.15	25.58	2166964
1773787200	26.07	-0.05	-0.19	26.32	26.76	25.91	3452622
1773700800	26.12	-0.18	-0.68	26.49	26.86	25.76	2954393
1773441600	26.3	0.56	2.18	25.95	26.55	25.71	4233671