Lithium Americas Corporation【LAC】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	0.32	5.38720538721	5.94	6.66	5.75	1279197	6.20094507	CS
4	-0.34	-5.15151515152	6.6	8.8	5.75	1753319	6.85409522	CS
12	0.49	8.49220103986	5.77	8.8	5.23	1641925	6.82345966	CS
26	-0.45	-6.70640834575	6.71	9.47	5.03	1628550	6.86024706	CS
52	2.67	74.3732590529	3.59	14.75	3.4	1646815	7.29802895	CS
156	-21.28	-77.269426289	27.54	28.88	2.93	958971	7.33087546	CS
260	-10.47	-62.5821876868	16.73	53.09	2.93	885394	16.16528493	CS

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
1781646000	6.26	-0.17	-2.64	6.41	6.49	6.22	1058382
1781559600	6.43	0.08	1.26	6.64	6.66	6.42	1416273
1781300400	6.35	0.2	3.25	6.2	6.39	6.13	1344093
1781214000	6.15	0.37	6.40	5.84	6.17	5.79	1344930
1781127600	5.78	-0.28	-4.62	5.94	6	5.75	1232306
1781041200	6.0599999	-0.3	-4.72	6.43	6.44	5.85	2531800
1780954800	6.36	0.04	0.63	6.48	6.55	6.32	1217376
1780695600	6.32	-0.76	-10.73	6.94	6.94	6.2699999	2499532
1780609200	7.08	-0.17	-2.34	7.13	7.18	6.95	1143366
1780522800	7.25	-0.69	-8.69	7.7	7.7	7.19	1722624
1780436400	7.94	0.32	4.20	8.18	8.8	7.87	3946059
1780350000	7.62	0.42	5.83	7.12	7.64	7	1471365
1780090800	7.2	0.07	0.98	7.08	7.21	6.88	5030548
1780004400	7.13	0.15	2.15	6.9	7.26	6.88	1326910
1779918000	6.98	0.08	1.16	6.8	7.09	6.68	1141558
1779831600	6.9	-0.06	-0.86	6.85	6.99	6.67	1093844
1779745200	6.96	0.19	2.81	6.91	7.04	6.9	406339
1779486000	6.77	-0.1	-1.46	6.98	7.18	6.75	1721914
1779399600	6.87	0.36	5.53	6.49	6.94	6.49	2082580
1779313200	6.51	0.14	2.20	6.6	6.6	6.34	1334584
1779226800	6.37	-0.54	-7.81	6.59	6.62	6.2699999	1687856
1778881200	6.91	-0.13	-1.85	6.93	7.15	6.75	7239020
1778794800	7.04	-0.44	-5.88	7.39	7.39	6.9	1874816
1778708400	7.48	-0.17	-2.22	7.6	7.72	7.3	1255920
1778622000	7.65	-0.24	-3.04	7.85	7.89	7.3	1534871
1778535600	7.89	0.26	3.41	7.63	8.06	7.4	1369692
1778276400	7.63	-0.08	-1.04	7.77	7.81	7.44	1358932
1778190000	7.71	-0.47	-5.75	8.21	8.24	7.68	1666406
1778103600	8.18	0.68	9.07	7.74	8.27	7.68	2373788
1778017200	7.5	-0.03	-0.40	7.63	7.69	7.35	1368921
1777930800	7.53	-0.21	-2.71	7.81	7.97	7.34	2039928
1777671600	7.74	-0.06	-0.77	7.69	7.83	7.45	1820564
1777585200	7.8	1.03	15.21	6.97	7.84	6.95	3509367
1777498800	6.77	0.05	0.74	6.78	6.82	6.43	1338643
1777412400	6.72	-0.43	-6.01	6.85	6.88	6.47	2118213
1777326000	7.15	0.8	12.60	6.34	7.22	6.28	3085839
1777066800	6.35	-0.11	-1.70	6.58	6.6	6.32	1045862
1776980400	6.46	-0.36	-5.28	6.72	6.77	6.24	1589373
1776894000	6.82	0.34	5.25	6.66	6.84	6.65	1494362
1776807600	6.48	-0.31	-4.57	6.76	6.84	6.47	1546995
1776721200	6.79	0.16	2.41	6.57	7.05	6.5599999	1165569
1776462000	6.63	-0.05	-0.75	6.87	6.87	6.62	1291085
1776375600	6.68	0.39	6.20	6.37	6.69	6.23	1532450
1776289200	6.29	0.18	2.95	6.11	6.32	6.11	952385
1776202800	6.11	0.07	1.16	6.14	6.18	6.05	912408
1776116400	6.04	0.41	7.28	5.59	6.13	5.54	1816425
1775857200	5.63	-0.02	-0.35	5.71	5.88	5.6	867472
1775770800	5.65	-0.13	-2.25	5.69	5.8099999	5.63	737240
1775684400	5.78	0.24	4.33	5.82	5.91	5.65	1239705
1775598000	5.54	-0.09	-1.60	5.55	5.62	5.42	845549
1775511600	5.63	0.01	0.18	5.64	5.69	5.5599999	662343
1775166000	5.62	0.1	1.81	5.3099999	5.73	5.3	863487
1775079600	5.5199999	-0.01	-0.18	5.66	5.69	5.47	1082883
1774993200	5.53	0.23	4.34	5.4	5.6	5.35	1041008
1774906800	5.3	-0.14	-2.57	5.58	5.73	5.23	1017284
1774647600	5.44	0.06	1.12	5.36	5.53	5.34	893841
1774561200	5.38	-0.23	-4.10	5.47	5.57	5.35	782385
1774474800	5.61	0.07	1.26	5.7699999	5.79	5.5599999	1142367
1774388400	5.54	0.14	2.59	5.2699999	5.59	5.2699999	818131
1774302000	5.4	0.29	5.68	5.22	5.46	5.11	1499945
1774042800	5.11	-0.42	-7.59	5.45	5.5	5.03	1747592
1773956400	5.53	-0.34	-5.79	5.6	5.62	5.18	2320607
1773870000	5.87	-0.27	-4.40	6.04	6.07	5.87	1593461
1773783600	6.14	0.11	1.82	6.0599999	6.23	6.03	1039738