Life and Banc Split Corp【LBS】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	-1.5	-10.1351351351	14.8	15.07	13.21	193404	14.64148223	CS
4	0.62	4.88958990536	12.68	15.07	12.32	145862	13.9443337	CS
12	1.79	15.551694179	11.51	15.07	11.51	129869	13.0409574	CS
26	1.21	10.0082712986	12.09	15.07	10.61	110904	12.45779384	CS
52	3.88	41.1889596603	9.42	15.07	9.25	91097	11.78559716	CS
156	4.75	55.5555555556	8.55	15.07	5.5	82563	9.48016212	CS
260	3.48	35.4378818737	9.82	15.07	5.5	76804	9.46729413	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782510000	13.3	-0.12	-0.89	13.4	13.46	13.21	95427
1782423600	13.42	0.1	0.74	13.49	13.6	13.34	185085
1782337200	13.321428	-0.11	-0.80	13.357142	13.455357	13.303571	227016
1782250800	13.428571	0.09	0.67	13.303571	13.428571	13.249999	177151
1782164400	13.339285	0.06	0.47	13.366071	13.374999	13.267857	165888
1781905200	13.276785	0.08	0.61	13.214285	13.348214	13.214285	305711
1781818800	13.196428	0.68	5.42	12.892857	13.303571	12.883928	621529
1781732400	12.517857	0.11	0.86	12.303571	12.633928	12.294642	144536
1781646000	12.410714	0.18	1.46	12.258928	12.410714	12.249999	66805
1781559600	12.232142	0.29	2.39	12.008928	12.267857	12.008928	117430
1781300400	11.946428	0.16	1.36	11.741071	11.982142	11.741071	188873
1781214000	11.785714	0.13	1.07	11.660714	11.892857	11.660714	133469
1781127600	11.660714	0.01	0.08	11.553571	11.741071	11.553571	110280
1781041200	11.651785	0.09	0.77	11.607142	11.705357	11.473214	142479
1780954800	11.562499	0.06	0.54	11.428571	11.598214	11.419642	91148
1780695600	11.499999	0.05	0.47	11.446428	11.499999	11.357142	138612
1780609200	11.446428	0.2	1.75	11.285714	11.446428	11.267857	102463
1780522800	11.249999	0.03	0.24	11.169642	11.294642	11.098214	107074
1780436400	11.223214	0.18	1.62	11.071428	11.276785	11.071428	36352
1780350000	11.044642	-0.18	-1.59	11.249999	11.258928	10.999999	119023
1780090800	11.223214	-0.08	-0.71	11.321428	11.330357	11.178571	64172
1780004400	11.303571	-0.05	-0.47	11.357142	11.357142	11.276785	47118
1779918000	11.357142	-0.06	-0.55	11.374999	11.428571	11.294642	92042
1779831600	11.419642	-0.07	-0.62	11.508928	11.508928	11.330357	59416
1779745200	11.491071	0.14	1.26	11.383928	11.508928	11.366071	93975
1779486000	11.348214	0.07	0.63	11.330357	11.428571	11.303571	50781
1779399600	11.276785	0.14	1.28	11.089285	11.330357	11.089285	115576
1779313200	11.133928	0.31	2.89	10.874999	11.133928	10.874999	140150
1779226800	10.821428	0.02	0.17	10.741071	10.937499	10.741071	137681
1778881200	10.803571	-0.02	-0.17	10.794642	10.857142	10.749999	72642
1778794800	10.821428	0.04	0.33	10.785714	10.866071	10.758928	128132
1778708400	10.785714	-0.06	-0.58	10.874999	10.874999	10.767857	133325
1778622000	10.848214	0.02	0.16	10.785714	10.883928	10.785714	84919
1778535600	10.830357	0.02	0.17	10.758928	10.874999	10.758928	94603
1778276400	10.812499	0.04	0.41	10.732142	10.883928	10.732142	68729
1778190000	10.767857	-0.04	-0.41	10.839285	10.857142	10.714285	90020
1778103600	10.812499	0.08	0.75	10.794642	10.892857	10.749999	124909
1778017200	10.732142	0.15	1.43	10.624999	10.732142	10.624999	83055
1777930800	10.580357	-0.17	-1.58	10.732142	10.749999	10.562499	77702
1777671600	10.749999	-0.05	-0.50	10.803571	10.830357	10.732142	74368
1777585200	10.803571	0.02	0.17	10.767857	10.803571	10.749999	85705
1777498800	10.785714	-0.06	-0.58	10.848214	10.883928	10.714285	101599
1777412400	10.848214	0.13	1.25	10.678571	10.874999	10.678571	170578
1777326000	10.714285	0.08	0.76	10.678571	10.723214	10.642857	54122
1777066800	10.633928	0.06	0.59	10.455357	10.678571	10.437499	93497
1776980400	10.571428	0.04	0.42	10.535714	10.607142	10.446428	87029
1776894000	10.526785	-0.05	-0.51	10.589285	10.669642	10.508928	71368
1776807600	10.580357	-0.2	-1.82	10.723214	10.749999	10.401785	223245
1776721200	10.776785	-0.04	-0.33	10.749999	10.803571	10.696428	195647
1776462000	10.812499	0.19	1.80	10.848214	10.857142	10.624999	258685
1776375600	10.621118	0.01	0.07	10.597826	10.675465	10.473602	330763
1776289200	10.613354	0.14	1.33	10.520186	10.636646	10.45031	236368
1776202800	10.473602	0.25	2.43	10.256211	10.559006	10.256211	243980
1776116400	10.225155	0.27	2.73	9.9378883	10.240683	9.8990684	268955
1775857200	9.9534162	0.52	5.51	9.7748448	10.007764	9.7748448	781621
1775770800	9.4332299	0.15	1.59	9.2857144	9.4565218	9.2857144	132586
1775684400	9.2857144	0.25	2.75	9.2934783	9.3090063	9.1925467	178135
1775598000	9.0372672	0.05	0.52	9.0062113	9.083851	8.9673914	125337
1775511600	8.9906833	0.08	0.87	8.9363355	9.0450311	8.9363355	69322
1775166000	8.9130436	0.01	0.09	8.7500001	8.9906833	8.7500001	101011
1775079600	8.9052796	0.07	0.79	8.8819877	8.9906833	8.773292	197094
1774993200	8.8354038	0.17	1.97	8.6568324	8.8354038	8.5791926	74754
1774906800	8.6645963	0.13	1.55	8.7344721	8.7500001	8.5636647	79287
1774647600	8.5326088	-0.17	-1.96	8.7034162	8.7111802	8.4937889	101947