Logitech International SA【LTEC】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	-8.64	-9.22091782284	93.7	94.38	85.06	277	90.45862816	DE
4	-11.38	-11.8000829531	96.44	112.1	85.06	817	99.53351335	DE
12	5.72	7.20947819511	79.34	112.1	76.44	685	92.95559435	DE
26	-4.18	-4.68399820708	89.24	112.1	70.06	717	84.86791997	DE
52	8.66	11.335078534	76.4	112.1	70.06	546	87.58563379	DE
156	17.02	25.0146972369	68.04	112.1	67.38	499	87.08788323	DE
260	17.02	25.0146972369	68.04	112.1	67.38	499	87.08788323	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
1782419100	89.24	-1.16	-1.28	90.56	91.18	88.42	537
1782332700	90.4	-1.32	-1.44	92.26	92.38	89.78	416
1782246300	91.72	-1.82	-1.95	92.28	92.36	91.36	364
1782159900	93.54	-0.46	-0.49	94.24	94.38	93.54	46
1781900700	94	-0.1	-0.11	93.7	94	93.7	22
1781814300	94.1	1.34	1.44	93.2	94.1	92.36	688
1781727900	92.76	-1.76	-1.86	94.66	94.86	92.46	847
1781641500	94.52	-2.16	-2.23	95.84	96.68	94.52	708
1781555100	96.68	1.16	1.21	97.16	97.78	96.58	244
1781295900	95.52	1.38	1.47	95.78	95.78	94.36	823
1781209500	94.14	-0.72	-0.76	95.02	96.04	92.62	501
1781123100	94.86	-1.64	-1.70	96.08	96.68	94.86	1219
1781036700	96.5	-3	-3.02	98.42	100.05	96.5	1416
1780950300	99.5	0.2	0.20	97.06	99.5	97.06	992
1780691100	99.3	-2.8	-2.74	101.9	102.3	99.3	1038
1780604700	102.1	-0.3	-0.29	102.6	103.55	101.7	1064
1780518300	102.4	-6.65	-6.10	108.6	108.6	102.4	788
1780431900	109.05	-0.45	-0.41	108.55	112.1	108.55	1076
1780345500	109.5	4.9	4.68	103.7	109.5	103.65	1915
1780086300	104.6	8.72	9.09	96.44	106	96.44	1628
1779999900	95.88	1.66	1.76	94.06	95.98	93.76	899
1779913500	94.22	-1.56	-1.63	95.86	95.86	94.22	502
1779827100	95.78	-2.22	-2.27	96.66	97.64	94.92	1376
1779740700	98	2.34	2.45	98.32	99.22	97.84	482
1779481500	95.66	4.66	5.12	91.14	95.66	91.14	568
1779395100	91	1.5	1.68	89.18	91	87.84	986
1779308700	89.5	0.22	0.25	89.14	90.16	89.14	283
1779222300	89.28	-0.64	-0.71	89.98	90.48	89.28	147
1779135900	89.92	1.16	1.31	88.1	89.94	88.1	476
1778876700	88.76	2.96	3.45	85	88.76	85	780
1778790300	85.8	-2.86	-3.23	88.92	89.02	85.8	618
1778703900	88.66	0.66	0.75	88.36	88.66	87.26	730
1778617500	88	-5.28	-5.66	90.52	90.52	87.1	1237
1778531100	93.28	0.5	0.54	92.26	93.68	91.18	679
1778271900	92.78	4.4	4.98	90.8	93.14	90.22	776
1778185500	88.38	1.28	1.47	88.18	90.18	87.96	1081
1778099100	87.1	-2.9	-3.22	88.88	90.02	84.16	1946
1778012700	90	3.34	3.85	86	90	86	1444
1777926300	86.66	2.82	3.36	84.88	86.84	84.7	558
1777580700	83.84	1.44	1.75	83.239999	83.84	82.959999	166
1777494300	82.4	1.24	1.53	83.06	83.06	82.3	319
1777407900	81.16	-0.04	-0.05	81	81.16	80.98	29
1777321500	81.2	-0.06	-0.07	81.14	81.959999	80.86	94
1777062300	81.26	-0.16	-0.20	81.88	81.9	81.26	52
1776975900	81.42	-2.84	-3.37	82.66	82.66	81.22	184
1776889500	84.26	0.2	0.24	84.84	84.84	84.06	238
1776803100	84.06	-0.88	-1.04	83.12	84.06	81.9	2394
1776716700	84.94	-0.94	-1.09	84.86	85.64	84.86	952
1776457500	85.88	1.86	2.21	84.239999	86.5	84.239999	353
1776371100	84.02	1.22	1.47	83.319999	84.319999	83.319999	127
1776284700	82.8	1.9	2.35	81.959999	82.8	81.959999	542
1776198300	80.9	1.44	1.81	80.16	80.9	80.16	58
1776111900	79.459999	1.54	1.98	77	79.68	76.44	113
1775852700	77.92	-0.54	-0.69	78.7	79.739999	77.92	592
1775766300	78.459999	-2.6	-3.21	79.18	79.22	78.459999	113
1775679900	81.06	1.58	1.99	83.22	83.44	81.06	472
1775593500	79.48	0.66	0.84	79.34	81.2	79.34	396
1775161500	78.819999	-0.82	-1.03	77.58	78.819999	77.26	59
1775075100	79.64	0.9	1.14	80.2	80.2	79.28	164
1774988700	78.739999	0.5	0.64	79.84	79.84	78.739999	134
1774902300	78.239999	-1.12	-1.41	78.88	78.959999	78.239999	117
1774646700	79.36	-2.12	-2.60	80.739999	80.739999	79.36	38
1774560300	81.48	0.46	0.57	80.8	81.48	80.7	128