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	-2.6	-3.9755351682	65.4	65.4	63.7	51	64.93355263	DE
4	-3.2	-4.84848484848	66	69.4	63	51	66.93156028	DE
12	13.65	27.7721261445	49.15	69.4	47.75	151	58.85559132	DE
26	11.6	22.65625	51.2	69.4	47.75	217	55.69688729	DE
52	13.65	27.7721261445	49.15	69.4	39.45	217	51.29447028	DE
156	13.65	27.7721261445	49.15	69.4	39.45	217	51.29447028	DE
260	13.65	27.7721261445	49.15	69.4	39.45	217	51.29447028	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
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
1775161500	54.1	0.2	0.37	54.1	54.1	54.1	30
1775075100	53.9	1.3	2.47	53.9	53.9	53.9	1
1774988700	52.6	-0.7	-1.31	51.5	52.6	51.5	21
1774905900	53.3	0	0.00	53.3	53.3	53.3	0
1774646700	53.3	0	0.00	53.3	53.3	53.3	0
1774560300	53.3	5.55	11.62	51.3	53.3	51.3	811
1774473900	47.75	0	0.00	47.75	47.75	47.75	0
1774387500	47.75	0	0.00	47.75	47.75	47.75	0
1774301100	47.75	-1.2	-2.45	48	48	47.75	32
1774041900	48.95	-2.65	-5.14	49.65	49.65	48.95	212
1773955500	51.6	0	0.00	51.6	51.6	51.6	0
1773869100	51.6	1.6	3.20	51.6	51.6	51.6	30
1773782700	50	0.8	1.63	49.15	50.3	49.15	503
1773696300	49.2	0	0.00	49.15	49.2	49.15	1224
1773437100	49.2	-0.25	-0.51	49.8	50	49.2	159
1773350700	49.45	-3.65	-6.87	49.5	49.5	49.45	65
1773264300	53.1	2.2	4.32	52.8	53.1	52.8	106
1773177900	50.9	0	0.00	50.9	50.9	50.9	0
1773091500	50.9	-1.9	-3.60	50.9	50.9	50.9	1