Lumen Technologies Inc【CYTH】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	0.0339999	0.64150754717	5.3	5.54	5.09	5048	5.29333702	DE
4	-0.3970001	-6.92723957425	5.731	5.832	5.0439999	11695	5.38161972	DE
12	-0.5660001	-9.5932220339	5.9	9.686	5.0439999	19572	7.23863437	DE
26	4.0819999	326.038330671	1.252	9.686	1.252	47653	4.98756918	DE
52	4.1339999	344.499991667	1.2	9.686	0.9093	30525	4.13191364	DE
156	-5.2810001	-49.7503542157	10.615	11.7	0.75	16892	3.69521536	DE
260	-4.7910001	-47.3185195062	10.125	12.695	0.75	12957	3.86567268	DE

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
1737408420	5.301	-0.17	-3.02	5.4	5.4	5.251	19968
1737149220	5.466	0.04	0.64	5.4269999	5.495	5.361	8207
1737062820	5.431	0.05	0.93	5.381	5.5	5.34	4014
1736976420	5.381	0.29	5.68	5.119	5.54	5.119	1386
1736890020	5.0919999	-0.11	-2.04	5.184	5.303	5.09	9263
1736803620	5.198	-0.03	-0.61	5.3	5.3	5.163	2372
1736544420	5.23	-0.15	-2.75	5.3499999	5.3499999	5.138	3791
1736458020	5.378	-0.01	-0.22	5.377	5.378	5.285	1680
1736371620	5.39	-0.01	-0.09	5.406	5.475	5.21	4138
1736285220	5.3949999	-0.24	-4.17	5.666	5.666	5.371	866
1736198820	5.63	0.03	0.46	5.558	5.658	5.447	8027
1735939620	5.604	0.1	1.74	5.426	5.604	5.426	820
1735853220	5.508	0.31	5.92	5.199	5.508	5.102	64921
1735594020	5.2	-0.04	-0.84	5.149	5.2489999	5.0439999	35573
1735334820	5.244	-0.39	-6.94	5.399	5.476	5.2409999	22636
1734989220	5.635	-0	-0.02	5.731	5.832	5.516	7728
1734730020	5.636	-0.22	-3.81	5.88	6.196	5.486	14720
1734643620	5.859	0.37	6.74	5.548	5.968	5.537	15257
1734557220	5.489	-0.22	-3.80	5.632	5.913	5.489	13666
1734470820	5.706	-0.18	-3.04	5.881	5.921	5.706	8658
1734384420	5.885	-0.31	-5.00	6.257	6.257	5.885	8694
1734125220	6.195	0.02	0.31	6.055	6.238	6.009	2776
1734038820	6.176	-0.02	-0.37	6.142	6.207	6.103	1174
1733952420	6.199	0.23	3.80	5.8949999	6.221	5.856	16967
1733866020	5.972	-0.22	-3.48	6.164	6.282	5.972	3254
1733779620	6.187	-0.43	-6.54	6.69	6.73	6.187	11067
1733520420	6.62	0.44	7.12	6.143	6.62	6.143	6940
1733434020	6.18	-0.07	-1.15	6.253	6.339	5.9	37122
1733347620	6.252	-0.17	-2.69	6.421	6.529	6.15	11411
1733261220	6.425	-0.34	-4.96	6.613	6.7	6.425	9677
1733174820	6.76	-0.14	-2.04	7.031	7.044	6.72	12221
1732915620	6.901	-0.1	-1.43	7.087	7.087	6.893	7728
1732829220	7.001	-0.02	-0.34	6.969	7.116	6.969	1471
1732742820	7.025	-0.37	-5.05	7.35	7.35	6.917	6209
1732656420	7.399	-0.15	-2.04	7.177	7.48	7.177	2916
1732570020	7.553	-0.29	-3.67	7.728	7.788	7.5	20598
1732310820	7.841	0.19	2.52	7.49	7.921	7.427	7746
1732224420	7.648	0.54	7.66	7.11	7.801	7.04	27795
1732138020	7.104	-0.16	-2.16	7.32	7.506	7.084	10809
1732051620	7.261	-0.42	-5.47	7.62	7.754	6.945	50739
1731965220	7.681	-0.43	-5.30	8.117	8.234	7.66	12289
1731705960	8.111	-0.18	-2.16	8.1489999	8.3	7.948	9973
1731619560	8.2899999	-0.12	-1.39	8.46	8.55	8.025	10117
1731533160	8.407	-0.18	-2.13	8.866	8.938	8.292	24495
1731446820	8.59	-1	-10.42	9.599	9.599	8.43	46480
1731360420	9.589	0.77	8.72	9.097	9.686	8.929	92507
1731101220	8.82	0.38	4.44	8.59	9.128	8.291	35060
1731014760	8.445	0.12	1.42	8.1999999	8.66	8	38819
1730928360	8.327	1.43	20.79	6.872	8.586	6.49	173258
1730841960	6.894	0.11	1.64	6.829	7.1	6.3	28408
1730755560	6.783	0.38	5.87	6.41	6.982	6.263	37981
1730496360	6.407	0.41	6.89	5.899	6.491	5.878	25093
1730409960	5.994	-0.16	-2.55	6.073	6.073	5.801	8166
1730323560	6.151	0.11	1.80	6.114	6.499	5.987	8391
1730237160	6.042	0.04	0.58	5.877	6.056	5.85	12631
1730150760	6.007	0	0.03	5.9	6.4	5.9	28297
1729888020	6.005	0.13	2.23	5.811	6.005	5.717	5079
1729801560	5.874	0.21	3.78	5.643	5.874	5.643	2978
1729715160	5.66	-0.04	-0.70	5.632	5.87	5.621	9725
1729628760	5.7	-0.43	-6.97	6.05	6.132	5.7	36586
1729542360	6.127	-0.07	-1.11	6.174	7.552	5.74	76767