Landbridge Company LLC【D5O】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	4.5	7.37704918033	61	66	60	273	64.4217033	DE
4	9	15.9292035398	56.5	69	54.5	216	60.26604974	DE
12	2	3.14960629921	63.5	69	52	205	60.94326203	DE
26	13.25	25.3588516746	52.25	69	37.6	183	56.42904365	DE
52	2.12	3.34490375513	63.38	69	37.6	181	56.09998219	DE
156	2.12	3.34490375513	63.38	69	37.6	181	56.09998219	DE
260	2.12	3.34490375513	63.38	69	37.6	181	56.09998219	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780518300	65.5	4.5	7.38	63.5	65.5	63.5	797
1780431900	61	-1	-1.61	60.5	61	60.5	13
1780345500	62	1	1.64	60.5	62.5	60	150
1780086300	61	-1	-1.61	61	61	60.5	132
1779999900	62	0	0.00	62	62	62	0
1779913500	62	-3	-4.62	62	62	62	20
1779827100	65	-4	-5.80	68.5	69	65	192
1779740700	69	3.5	5.34	68.5	69	68.5	60
1779481500	65.5	0	0.00	65.5	65.5	65.5	0
1779395100	65.5	-1.5	-2.24	65.5	65.5	65.5	60
1779308700	67	2.5	3.88	66	67	65.5	119
1779222300	64.5	2	3.20	62.5	64.5	62.5	95
1779135900	62.5	4.5	7.76	60	62.5	60	145
1778876700	58	-0.5	-0.85	58	58	58	9
1778790300	58.5	0	0.00	58.5	58.5	58.5	0
1778703900	58.5	1	1.74	58.5	58.5	58.5	48
1778617500	57.5	0	0.00	57.5	57.5	57.5	0
1778531100	57.5	3	5.50	56.5	57.5	56.5	528
1778271900	54.5	-0.5	-0.91	54.5	56	54.5	1083
1778185500	55	-1	-1.79	56.5	56.5	55	7
1778099100	56	0	0.00	56	56	56	0
1778012700	56	0	0.00	55.5	56	55.5	36
1777926300	56	-4	-6.67	57	57	56	101
1777580700	60	0	0.00	60	60	60	0
1777494300	60	-0.5	-0.83	60	60	60	22
1777407900	60.5	1.5	2.54	60.5	60.5	60.5	16
1777321500	59	1.5	2.61	58.5	59	58.5	211
1777062300	57.5	-1	-1.71	57.5	57.5	57.5	100
1776975900	58.5	1	1.74	58.5	58.5	58.5	35
1776889500	57.5	-2	-3.36	57.5	57.5	57.5	22
1776803100	59.5	0	0.00	59.5	59.5	59.5	0
1776716700	59.5	0	0.00	59.5	59.5	59.5	0
1776457500	59.5	0	0.00	59.5	59.5	59.5	0
1776371100	59.5	3	5.31	58.5	59.5	58.5	40
1776284700	56.5	0	0.00	56.5	56.5	56.5	108
1776198300	56.5	-2	-3.42	57	57	56.5	99
1776111900	58.5	4	7.34	59.5	59.5	58.5	40
1775852700	54.5	-0.5	-0.91	55.5	55.5	54.5	70
1775766300	55	-7	-11.29	55	55.5	52	165
1775679900	62	1.5	2.48	62	62	62	18
1775593500	60.5	1	1.68	59.5	60.5	59.5	52
1775161500	59.5	1.5	2.59	56.5	59.5	54	337
1775075100	58	-1	-1.69	60.5	60.5	58	521
1774988700	59	0	0.00	59	59	59	0
1774902300	59	-3.5	-5.60	60.5	60.5	59	230
1774646700	62.5	-1.5	-2.34	64	64	62.5	32
1774560300	64	0	0.00	61.5	64	61.5	56
1774473900	64	0	0.00	64	64	64	0
1774387500	64	2.5	4.07	61.5	64	61.5	57
1774301100	61.5	1	1.65	61	63	60.5	81
1774041900	60.5	-1.5	-2.42	61	63.5	60.5	887
1773955500	62	-5.5	-8.15	67.5	67.5	61	1069
1773869100	67.5	-0.5	-0.74	68	68.5	67.5	293
1773782700	68	1.5	2.26	62	68	62	598
1773696300	66.5	2	3.10	66.5	66.5	66.5	2
1773437100	64.5	4	6.61	63.5	66.5	63.5	453
1773350700	60.5	0	0.00	60.5	60.5	60.5	0
1773264300	60.5	-2.5	-3.97	61.5	61.5	60.5	55
1773177900	63	-0.5	-0.79	63.5	66	61.5	482
1773091500	63.5	1	1.60	62	63.5	61.5	25
1772832300	62.5	-2.5	-3.85	62.5	62.5	62.5	8
1772745900	65	0	0.00	65	65	65	0
1772659500	65	1.5	2.36	65	65	65	111