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	0.07	0.547730829421	12.78	13.77	12.74	951499	13.29641935	CS
4	-0.43	-3.23795180723	13.28	13.77	10.8	822221	12.53418684	CS
12	0.66	5.41427399508	12.19	13.87	10.8	674008	12.52150468	CS
26	-3.03	-19.080604534	15.88	17.46	10.8	724203	13.52396736	CS
52	-2.5	-16.2866449511	15.35	19.89	10.8	613425	14.82091294	CS
156	-7.25	-36.0696517413	20.1	28.73	10.5	630028	18.17230052	CS
260	-75.34	-85.4291869827	88.19	165.75	10.5	843277	30.72127729	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
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
1774474800	12.19	0.1	0.83	12.26	12.37	11.99	773850
1774388400	12.09	-0.18	-1.47	12.09	12.18	11.93	486223
1774302000	12.27	0.32	2.68	12.13	12.39	12.1	673373
1774042800	11.95	-0.21	-1.73	12.11	12.18	11.8	1028018
1773956400	12.16	-0.24	-1.94	12.34	12.38	12.04	489150
1773870000	12.4	-0.09	-0.72	12.44	12.71	12.36	533550
1773783600	12.49	0.31	2.55	12.17	12.63	12.17	592844
1773697200	12.18	0.04	0.33	12.27	12.39	12.1	349197
1773438000	12.14	-0.03	-0.25	12.19	12.34	12.06	636249
1773351600	12.17	-0.53	-4.17	12.53	12.82	12.12	546911
1773265200	12.7	-0.11	-0.86	12.75	13.06	12.53	440326
1773178800	12.81	-0.25	-1.91	13.06	13.06	12.54	587517
1773092400	13.06	0.06	0.46	12.83	13.1	12.61	502238
1772836800	13	0.02	0.15	12.84	13.12	12.78	493591