Lightspeed Commerce Inc【LSPD】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	1.33	10.1526717557	13.1	14.5	12.66	664605	13.25739362	CS
4	1.65	12.9107981221	12.78	14.5	12.66	790877	13.29201102	CS
12	1.98	15.9036144578	12.45	14.5	10.8	718070	12.79728624	CS
26	-2.18	-13.1246237207	16.61	17.45	10.8	756863	13.27676759	CS
52	-1.14	-7.32177263969	15.57	19.89	10.8	629888	14.66400225	CS
156	-5.17	-26.3775510204	19.6	28.73	10.5	629161	17.96325798	CS
260	-90.42	-86.2374821173	104.85	165.75	10.5	845073	29.69088555	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782423600	13.56	-0.17	-1.24	13.71	13.94	13.53	375012
1782337200	13.73	0.35	2.62	13.35	13.96	13.35	579247
1782250800	13.38	0.54	4.21	12.66	13.42	12.66	743350
1782164400	12.84	-0.45	-3.39	13.2	13.54	12.68	1180834
1781905200	13.29	0.04	0.30	13.1	13.43	13.1	444584
1781818800	13.25	0.1	0.76	13.24	13.45	13.15	656267
1781732400	13.15	-0.25	-1.87	13.35	13.61	13.11	618341
1781646000	13.4	-0.16	-1.18	13.6	13.71	13.29	495264
1781559600	13.56	0.12	0.89	13.53	14.12	13.5	851508
1781300400	13.44	-0.09	-0.67	13.49	13.6	13.28	823064
1781214000	13.53	0.26	1.96	13.27	13.56	13.15	1084751
1781127600	13.27	-0.01	-0.08	13.03	13.41	13.03	631901
1781041200	13.28	0.02	0.15	13.25	13.48	12.97	935286
1780954800	13.26	0.41	3.19	12.92	13.39	12.9	727140
1780695600	12.85	-0.32	-2.43	12.91	13.22	12.74	913503
1780609200	13.17	0.26	2.01	12.95	13.34	12.95	741541
1780522800	12.91	-0.47	-3.51	13.27	13.27	12.84	657080
1780436400	13.38	-0.29	-2.12	13.47	13.55	13.12	861235
1780350000	13.67	0.37	2.78	13.29	13.77	13.29	720886
1780090800	13.3	0.54	4.23	12.78	13.46	12.77	1776753
1780004400	12.76	0.54	4.42	11.97	12.82	11.97	1599156
1779918000	12.22	0.04	0.33	12.03	12.6	12.02	750685
1779831600	12.18	-0.09	-0.73	12.23	12.65	11.92	782624
1779745200	12.27	0.43	3.63	11.75	12.38	11.75	523852
1779486000	11.84	0.31	2.69	11.64	12.08	11.46	832880
1779399600	11.53	-0.82	-6.64	11.85	11.85	10.8	2173365
1779313200	12.35	0.45	3.78	11.9	12.4	11.68	894083
1779226800	11.9	-0.28	-2.30	12.04	12.26	11.7	633384
1778881200	12.18	0.09	0.74	12.01	12.19	12	459643
1778794800	12.09	-0.09	-0.74	12.16	12.31	12.03	328348
1778708400	12.18	-0.24	-1.93	12.4	12.4	12.09	431940
1778622000	12.42	-0.32	-2.51	12.72	12.8	12.39	446421
1778535600	12.74	-0.77	-5.70	13.42	13.43	12.67	623773
1778276400	13.51	0.15	1.12	13.28	13.52	13.02	384549
1778190000	13.36	0.5	3.89	12.99	13.52	12.99	589243
1778103600	12.86	0.06	0.47	12.93	13.05	12.69	586065
1778017200	12.8	-0.2	-1.54	13.02	13.09	12.59	543725
1777930800	13	0.31	2.44	12.74	13.28	12.69	729341
1777671600	12.69	0.1	0.79	12.75	12.96	12.55	496471
1777585200	12.59	0.18	1.45	12.4	12.65	12.13	572242
1777498800	12.41	0.05	0.40	12.11	12.64	12.05	1040038
1777412400	12.36	-0.49	-3.81	12.93	12.96	12.31	1254949
1777326000	12.85	0	0.00	12.83	12.89	12.54	1280631
1777066800	12.85	-0.09	-0.70	13.09	13.09	12.76	868173
1776980400	12.94	-0.65	-4.78	13.29	13.29	12.72	688694
1776894000	13.59	0.19	1.42	13.57	13.69	13.42	332902
1776807600	13.4	-0.1	-0.74	13.6	13.87	13.37	380148
1776721200	13.5	0.23	1.73	13.21	13.5	13.21	451401
1776462000	13.27	0.21	1.61	13.23	13.57	13.23	435352
1776375600	13.06	0.05	0.38	13.25	13.27	12.98	521100
1776289200	13.01	0.51	4.08	12.62	13.03	12.6	574555
1776202800	12.5	0.23	1.87	12.38	12.62	12.35	663249
1776116400	12.27	0.55	4.69	11.58	12.3	11.58	681853
1775857200	11.72	-0.19	-1.60	11.88	11.98	11.67	350419
1775770800	11.91	-0.18	-1.49	12.01	12.04	11.67	629744
1775684400	12.09	-0.24	-1.95	12.81	12.95	12.07	641789
1775598000	12.33	-0.11	-0.88	12.39	12.45	12.15	372316
1775511600	12.44	0.05	0.40	12.45	12.53	12.37	281395
1775166000	12.39	-0.05	-0.40	12.15	12.5	12.06	383635
1775079600	12.44	0	0.00	12.58	12.66	12.23	294932
1774993200	12.44	0.57	4.80	12.04	12.5	11.9	524640
1774906800	11.87	0.02	0.17	11.85	12.1	11.64	551915
1774647600	11.85	-0.25	-2.07	11.96	11.96	11.6	648998
1774561200	12.1	-0.09	-0.74	12.03	12.6	12.03	537905