Lynas Rare Earths Limited【LYI】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	-1.6	-13.5823429542	11.78	12.098	9.74	38331	11.09008176	DE
4	-1.874	-15.5467064875	12.054	12.398	9.74	40567	11.36509539	DE
12	-2.32	-18.56	12.5	13.398	9.74	55464	11.85084972	DE
26	2.732	36.6809881847	7.448	13.398	6.85	98964	10.09277289	DE
52	4.89	92.438563327	5.29	13.795	4.466	118744	9.14306006	DE
156	5.8655	135.948545602	4.3145	13.795	3.2645	66419	7.36447156	DE
260	5.8655	135.948545602	4.3145	13.795	3.2645	66419	7.36447156	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	10.6	-0.17	-1.61	10.603999	10.798	10.526	44203
1780691100	10.774	-0.7	-6.13	11.286	11.286	10.603999	73414
1780604700	11.478	-0.27	-2.31	11.566	11.596	11.354	26390
1780518300	11.75	-0.15	-1.24	12.042	12.098	11.666	26109
1780431900	11.898	0.22	1.87	11.78	11.898	11.552	21538
1780345500	11.68	0.03	0.29	11.452	11.68	11.382	38145
1780086300	11.646	0.11	0.95	11.792	11.824	11.64	21698
1779999900	11.536	-0.3	-2.57	11.638	11.684	11.322	147160
1779913500	11.84	0.17	1.46	11.94	11.978	11.822	10425
1779827100	11.67	0.01	0.07	11.602	11.67	11.502	30674
1779740700	11.662	0.24	2.14	11.746	11.862	11.662	12859
1779481500	11.418	-0.17	-1.48	11.578	11.608	11.362	43430
1779395100	11.59	0.19	1.68	11.448	11.598	11.322	27319
1779308700	11.398	0.45	4.09	11.318	11.458	11.212	29462
1779222300	10.95	-0.33	-2.91	11.07	11.3	10.95	53655
1779135900	11.278	0.33	3.05	11.604	11.692	11.154	57882
1778876700	10.944	-0.26	-2.29	10.926	11.198	10.902	36167
1778790300	11.2	-0.9	-7.45	11.138	11.248	11.052	59543
1778703900	12.102	0.15	1.27	12.25	12.398	12.102	28310
1778617500	11.95	-0.24	-1.95	12.054	12.116	11.704	22959
1778531100	12.188	0.29	2.40	12.006	12.188	11.902	45930
1778271900	11.902	-0.29	-2.35	12.026	12.196	11.902	28163
1778185500	12.188	0.09	0.74	12.15	12.38	12.122	32163
1778099100	12.098	0.69	6.07	11.72	12.098	11.706	40198
1778012700	11.406	-0.12	-1.04	11.376	11.476	11.24	44038
1777926300	11.526	-0.45	-3.79	11.63	11.724	11.374	29900
1777580700	11.98	0.08	0.69	11.698	12.03	11.42	42885
1777494300	11.898	0.55	4.81	12.024	12.118	11.806	26339
1777407900	11.352	0.17	1.56	11.548	11.678	11.26	45988
1777321500	11.178	0.13	1.14	11.02	11.178	10.88	58058
1777062300	11.052	-0.31	-2.75	11.144	11.296	11.05	59094
1776975900	11.364	-0.77	-6.38	11.3	11.418	11.112	129176
1776889500	12.138	0.3	2.52	12.054	12.204	11.922	33185
1776803100	11.84	-0.41	-3.36	12.12	12.198	11.84	99420
1776716700	12.252	-0.53	-4.12	12.496	12.538	12.25	44418
1776457500	12.778	0.04	0.28	12.662	12.91	12.52	28522
1776371100	12.742	0.15	1.16	12.588	12.778	12.502	23819
1776284700	12.596	-0.43	-3.27	12.64	12.656	12.462	65770
1776198300	13.022	-0.28	-2.09	13.35	13.398	13.022	62467
1776111900	13.3	0.16	1.22	13	13.3	12.846	43238
1775852700	13.14	-0.12	-0.89	13.196	13.338	13.102	96137
1775766300	13.258	0.66	5.22	13	13.258	12.902	105492
1775679900	12.6	0.49	4.06	12.736	12.958	12.5	89018
1775593500	12.108	0.31	2.65	12.178	12.318	11.902	72402
1775161500	11.795	-0.09	-0.76	11.525	11.8	11.46	19394
1775075100	11.885	0.38	3.30	11.67	11.955	11.65	39756
1774988700	11.505	-0.02	-0.17	11.345	11.635	11.155	43236
1774902300	11.525	-0.16	-1.37	11.66	11.855	11.44	43744
1774646700	11.685	-0.17	-1.43	11.885	12.095	11.63	67421
1774560300	11.855	-0.42	-3.38	12.04	12.07	11.705	39996
1774473900	12.27	0.16	1.32	12.105	12.375	12.045	61932
1774387500	12.11	0.81	7.17	11.815	12.11	11.63	42243
1774301100	11.3	-0.19	-1.65	11.24	11.795	10.71	160514
1774041900	11.49	-0.39	-3.28	11.925	12.085	11.115	63841
1773955500	11.88	-0.45	-3.61	12.23	12.23	11.25	337420
1773869100	12.325	0.02	0.20	12.495	12.705	12.23	36803
1773782700	12.3	-0.48	-3.72	12.5	12.51	12.225	47497
1773696300	12.775	0.47	3.82	12.84	12.9	12.665	134312
1773437100	12.305	-0.4	-3.11	12.595	12.795	11.86	102796
1773350700	12.7	0.4	3.25	12.8	12.895	12.64	233506
1773264300	12.3	1.1	9.82	12.55	12.6	12.075	211679
1773177900	11.2	0.6	5.66	10.825	11.72	10.73	155054
1773091500	10.6	-0.25	-2.30	10.35	10.695	10.105	148791