Lightbridge Corp【N7ON】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	0.278	3.51542741528	7.908	8.186	7.412	320	7.51030788	DE
4	-1.164	-12.449197861	9.35	9.67	7.412	673	8.18902962	DE
12	-1.4979999	-15.4688136666	9.6839999	12.485	7.412	1995	10.00251133	DE
26	-2.674	-24.6224677716	10.86	16.079999	7.412	2164	10.43248355	DE
52	-2.534	-23.6380597015	10.72	26.35	7.412	2964	14.00036334	DE
156	4.216	106.196473552	3.97	26.35	2.125	2642	10.27837273	DE
260	4.216	106.196473552	3.97	26.35	2.125	2642	10.27837273	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
1782937500	8	0.14	1.73	8	8	8	100
1782851100	7.864	0.32	4.30	7.868	7.868	7.864	123
1782764700	7.54	0.13	1.73	7.54	7.54	7.54	100
1782505500	7.412	-0.46	-5.84	7.616	7.616	7.412	1210
1782419100	7.872	-0.25	-3.05	7.908	7.908	7.872	65
1782332700	8.1199999	-0.16	-1.88	8.0079999	8.1199999	7.958	231
1782246300	8.276	-0.37	-4.26	8.6	8.818	8.276	323
1782159900	8.644	0.18	2.08	8.6	8.644	8.598	1906
1781900700	8.468	0.19	2.27	8.468	8.468	8.468	100
1781814300	8.2799999	-0.08	-0.93	8.424	8.424	8.2799999	158
1781727900	8.358	0.26	3.24	8.358	8.358	8.358	200
1781641500	8.096	-0.67	-7.69	8.736	8.736	8.096	46
1781555100	8.77	0.54	6.54	8.638	8.77	8.638	160
1781295900	8.2319999	0.3	3.81	8.266	8.266	8.2319999	90
1781209500	7.93	0.33	4.34	7.738	7.93	7.738	685
1781123100	7.6	-0.42	-5.26	7.66	7.76	7.6	1537
1781036700	8.022	-0.08	-0.96	8.2899999	8.298	7.99	1573
1780950300	8.1	-0.18	-2.20	8.3	8.586	8.1	2684
1780691100	8.282	-1.03	-11.10	9.67	9.67	8.282	806
1780604700	9.316	-0.18	-1.90	9.35	9.35	9.316	1372
1780518300	9.496	-1.3	-12.07	10.49	10.49	9.496	618
1780431900	10.8	0.79	7.89	9.914	10.8	9.914	880
1780345500	10.01	0.28	2.92	9.752	10.025	9.752	5107
1780086300	9.726	-0.44	-4.32	10.23	10.23	9.5399999	943
1779999900	10.164999	0.42	4.36	9.73	10.17	9.73	1091
1779913500	9.74	-0.41	-3.99	9.92	9.92	9.74	609
1779827100	10.145	0.26	2.60	10.27	10.27	10.145	600
1779740700	9.888	0.12	1.19	9.888	9.888	9.888	3
1779481500	9.772	0.07	0.70	9.804	9.882	9.772	145
1779395100	9.704	0.28	2.95	9.576	9.704	9.548	1810
1779308700	9.426	0.58	6.51	9.1999999	9.58	9.082	4254
1779222300	8.85	-0.46	-4.98	8.858	8.974	8.824	1779
1779135900	9.314	-0.6	-6.01	9.658	9.658	9.314	567
1778876700	9.91	-0.96	-8.83	10.5	10.5	9.91	1337
1778790300	10.87	-0.44	-3.85	11.34	11.34	10.535	1308
1778703900	11.305	0.06	0.58	11.305	11.305	11.305	135
1778617500	11.24	-1.25	-9.97	12.07	12.07	11.085	2853
1778531100	12.485	1.08	9.42	11.975	12.485	11.975	893
1778271900	11.41	-0.83	-6.74	11.76	11.76	11.41	115
1778185500	12.235	0.23	1.92	12.305	12.305	12.02	562
1778099100	12.005	1.06	9.63	10.95	12.005	10.95	1251
1778012700	10.95	0.18	1.72	10.94	10.965	10.725	2572
1777926300	10.765	-0.02	-0.14	10.91	10.91	10.765	932
1777580700	10.78	1.13	11.69	10.539999	10.85	10.539999	1300
1777494300	9.6519999	-1.28	-11.69	9.956	9.956	9.6519999	190
1777407900	10.93	0.06	0.60	11.395	11.395	10.93	5866
1777321500	10.865	-0.42	-3.72	10.865	10.865	10.865	1
1777062300	11.285	0.14	1.21	11.52	11.52	11.285	384
1776975900	11.15	-0.41	-3.50	11.685	12.095	11.15	813
1776889500	11.555	0.82	7.69	10.925	11.555	10.925	2680
1776803100	10.73	-0.17	-1.51	11.205	11.45	10.73	983
1776716700	10.895	0.84	8.35	10.705	10.92	10.705	2466
1776457500	10.055	-0.35	-3.32	10.145	10.145	10.055	257
1776371100	10.4	-0.21	-1.98	10.619999	10.84	10.4	1760
1776284700	10.61	0.61	6.10	10.119999	10.61	10.119999	243
1776198300	10	0.71	7.62	9.6839999	10.355	9.6839999	50954
1776111900	9.292	0	0.00	9.292	9.292	9.292	0
1775852700	9.292	0	0.00	9.292	9.292	9.292	0
1775766300	9.292	0	0.00	9.292	9.292	9.292	0
1775679900	9.292	0.52	5.95	9.406	9.8059999	9.292	571
1775593500	8.77	-0.9	-9.31	8.6999999	8.864	8.6999999	937
1775161500	9.67	0.39	4.20	9.11	9.71	8.8	1285