Lattice Semicond Dl 01【LTT】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	-9.6	-7.54954388172	127.16	132.63999	118	424	126.7897824	DE
4	14.22	13.7604025547	103.34	132.63999	101.56	536	114.67895955	DE
12	42.240001	56.080724324	75.319999	132.63999	75.319999	401	103.68905511	DE
26	50.93	76.4370403722	66.63	132.63999	62.11	341	90.72641225	DE
52	76.72	187.855044074	40.84	132.63999	40.84	343	71.72701046	DE
156	28.6	32.1492805755	88.96	132.63999	33.2	297	63.59393619	DE
260	28.6	32.1492805755	88.96	132.63999	33.2	297	63.59393619	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
1780691100	118.3	-11.7	-9.00	125.96	128	118	300
1780604700	130	-2.64	-1.99	131.13999	131.88	127	202
1780518300	132.63999	3.88	3.01	130	132.63999	129.22	88
1780431900	128.76	3.88	3.11	123.5	131.4	123.5	422
1780345500	124.88	-1.64	-1.30	126.98	129	120.76	985
1780086300	126.52	0.32	0.25	127.16	130	126.52	421
1779999900	126.2	-0.62	-0.49	127.7	128.08	123.64	52
1779913500	126.82	-1.74	-1.35	130.5	131.12	124.42	360
1779827100	128.56	2.18	1.72	125	129.02	124.38	667
1779740700	126.38	2.1	1.69	125.82	126.5	125	294
1779481500	124.28	5.68	4.79	120	125.08	120	175
1779395100	118.6	1.8	1.54	118.8	122	118.6	552
1779308700	116.8	8.12	7.47	108.56	116.8	108.56	632
1779222300	108.68	6.36	6.22	104.7	108.8	101.56	955
1779135900	102.32	-1.24	-1.20	103.24	104.48	102.32	288
1778876700	103.56	-2.34	-2.21	105	106	103.56	368
1778790300	105.9	-2.46	-2.27	108.32	108.32	105.5	283
1778703900	108.36	3.48	3.32	107.9	110.62	106.38	676
1778617500	104.88	-3.04	-2.82	109.78	109.78	103.58	1886
1778531100	107.92	2.3	2.18	107.02	109.7	107.02	1298
1778271900	105.62	3.9	3.83	103.34	106.36	102.74	123
1778185500	101.72	-4.38	-4.13	107.02	107.18	101.72	308
1778099100	106.1	1.36	1.30	104.5	108.24	104.28	456
1778012700	104.74	-3.84	-3.54	107.42	110.1	100	747
1777926300	108.58	5.68	5.52	108	108.6	103.48	898
1777580700	102.9	4.41	4.48	99.32	103.1	98.51	215
1777494300	98.49	1.46	1.50	98.55	98.55	98.49	51
1777407900	97.03	-5.15	-5.04	101.5	101.5	95	279
1777321500	102.18	-5.32	-4.95	104.32	106.4	102.18	175
1777062300	107.5	4.44	4.31	105.66	107.5	103.06	268
1776975900	103.06	4.87	4.96	98.83	103.06	98.76	287
1776889500	98.19	-3.15	-3.11	100.86	100.86	98.19	316
1776803100	101.34	0.62	0.62	100.7	102.38	100.7	221
1776716700	100.72	5.26	5.51	99.44	101.18	98.1	833
1776457500	95.46	0.25	0.26	95.39	95.46	94.19	140
1776371100	95.21	3.66	4.00	92.7	95.21	92.21	242
1776284700	91.55	-1.02	-1.10	94.38	94.5	90.17	1031
1776198300	92.57	0.8	0.87	93	93.5	92	120
1776111900	91.77	1.51	1.67	89.91	91.77	89.9	103
1775852700	90.26	-2.22	-2.40	90.49	92.99	90.26	108
1775766300	92.48	-0.04	-0.04	90.66	92.48	90.66	22
1775679900	92.52	8.91	10.66	86.5	92.52	86.5	814
1775593500	83.61	2.05	2.51	83.89	84.65	82.05	200
1775161500	81.56	0.56	0.69	81.14	81.56	80.8	368
1775075100	81	0.69	0.86	81.349999	81.349999	80.56	564
1774988700	80.31	0.6	0.75	80.31	80.31	80.31	7
1774902300	79.709999	-3.57	-4.29	79.209999	79.709999	79.209999	50
1774646700	83.28	0.11	0.13	83.28	83.28	83.28	11
1774560300	83.17	-3.33	-3.85	83.17	83.17	83.17	2
1774473900	86.5	2.8	3.35	85.47	87.18	85.33	468
1774387500	83.7	4.62	5.84	79.04	83.7	79.04	1138
1774301100	79.08	0.08	0.10	75.739999	81.45	75.739999	378
1774041900	79	-1.88	-2.32	81.989999	82.39	79	63
1773955500	80.88	2.45	3.12	80.88	80.89	80.52	510
1773869100	78.43	0	0.00	78.43	78.43	78.43	0
1773782700	78.43	-1.29	-1.62	78.43	78.43	78.43	2
1773696300	79.72	3.32	4.35	75.37	79.72	75.37	232
1773437100	76.4	1.56	2.08	75.319999	76.4	75.319999	94
1773350700	74.84	-4.76	-5.98	78.62	78.62	73.98	60
1773264300	79.599999	0.26	0.33	79.61	79.61	79.599999	280
1773177900	79.34	1.61	2.07	78.7	80.52	78.16	442
1773091500	77.73	3.73	5.04	69.5	77.73	69.5	1699