Lisi Group【LI3】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	3.6	5.46282245827	65.9	69.9	65.9	24	66.03125	DE
4	5.6	8.76369327074	63.9	71.099999	63.7	104	68.70394456	DE
12	11.4	19.6213425129	58.1	71.099999	57.4	114	64.51365388	DE
26	15.9	29.6641791045	53.6	71.099999	47.75	219	56.81071874	DE
52	20.35	41.4038657172	49.15	71.099999	39.45	214	51.73766224	DE
156	20.35	41.4038657172	49.15	71.099999	39.45	214	51.73766224	DE
260	20.35	41.4038657172	49.15	71.099999	39.45	214	51.73766224	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
1783023900	69.9	1.9	2.79	69.5	69.9	69.5	150
1782937500	68	2.1	3.19	67.3	69.099999	67.3	3
1782851100	65.9	-1.9	-2.80	65.9	65.9	65.9	45
1782764700	67.8	0	0.00	67.8	67.8	67.8	0
1782505500	67.8	0	0.00	67.8	67.8	67.8	0
1782419100	67.8	0	0.00	67.8	67.8	67.8	0
1782332700	67.8	-0.2	-0.29	68	68	67.5	140
1782246300	68	-1.8	-2.58	68.599999	68.599999	67.5	180
1782159900	69.8	3.3	4.96	67.2	71.099999	67.2	505
1781900700	66.5	0	0.00	66.5	66.5	66.5	0
1781814300	66.5	0	0.00	66.5	66.5	66.5	0
1781727900	66.5	1.7	2.62	66.3	66.5	66.3	53
1781641500	64.8	0	0.00	64.8	64.8	64.8	0
1781555100	64.8	0	0.00	64.8	64.8	64.8	0
1781295900	64.8	0	0.00	64.8	64.8	64.8	0
1781209500	64.8	1.1	1.73	64.8	64.8	64.8	3
1781123100	63.7	0	0.00	63.7	63.7	63.7	0
1781036700	63.7	0	0.00	63.7	63.7	63.7	0
1780950300	63.7	-0.2	-0.31	63.7	63.7	63.7	1
1780691100	63.9	-1.1	-1.69	63.9	63.9	63.9	8
1780604700	65	0	0.00	65	65	65	0
1780518300	65	0	0.00	65	65	65	0
1780431900	65	-1.9	-2.84	65.4	65.4	65	143
1780345500	66.9	-1.8	-2.62	66.9	66.9	66.9	1
1780086300	68.7	1.5	2.23	69.4	69.4	68.7	325
1779999900	67.2	0	0.00	67.2	67.2	67.2	0
1779913500	67.2	1.3	1.97	67.2	67.2	67.2	3
1779827100	65.9	2.9	4.60	65.9	65.9	65.9	1
1779740700	63	0	0.00	63	63	63	0
1779481500	63	0	0.00	63	63	63	0
1779395100	63	0	0.00	63	63	63	0
1779308700	63	0	0.00	63	63	63	3
1779222300	63	0	0.00	63	63	63	0
1779135900	63	-0.4	-0.63	63	63	63	2
1778876700	63.4	0	0.00	63.4	63.4	63.4	0
1778790300	63.4	0	0.00	63.4	63.4	63.4	0
1778703900	63.4	-2.6	-3.94	65	65.5	63.4	69
1778617500	66	0.4	0.61	66	66	66	8
1778531100	65.599999	0.1	0.15	65.599999	65.599999	65.599999	644
1778271900	65.5	-2.4	-3.53	67	67	65.5	26
1778185500	67.9	2	3.03	67	67.9	67	99
1778099100	65.9	3.5	5.61	64.4	65.9	64.4	149
1778012700	62.4	0.3	0.48	62.4	62.4	62.4	128
1777926300	62.1	1	1.64	62.1	62.1	62.1	128
1777580700	61.1	0.7	1.16	61.1	61.1	61.1	164
1777494300	60.4	0	0.00	60.4	60.4	60.4	0
1777407900	60.4	0	0.00	60.4	60.4	60.4	0
1777321500	60.4	-0.3	-0.49	60.4	60.4	60.4	21
1777062300	60.7	3.3	5.75	58.4	62.1	58.4	12
1776975900	57.4	-1	-1.71	57.4	57.4	57.4	15
1776889500	58.4	-2.9	-4.73	58.8	58.9	57.4	179
1776803100	61.3	0.3	0.49	61.2	61.3	61.2	260
1776716700	61	-0.5	-0.81	61.4	61.4	61	101
1776457500	61.5	0.9	1.49	61.5	61.5	61.5	130
1776371100	60.6	0.7	1.17	60.4	60.8	60.4	359
1776284700	59.9	0	0.00	59.9	59.9	59.9	0
1776198300	59.9	2.4	4.17	59.8	59.9	59.8	144
1776111900	57.5	-0.6	-1.03	57.5	57.5	57.5	54
1775852700	58.1	1.1	1.93	58.1	58.1	58.1	10
1775766300	57	0	0.00	57	57	57	0
1775679900	57	1.7	3.07	57.8	57.8	56.8	926
1775593500	55.3	1.2	2.22	55.3	55.3	55.3	131