Longfor Group Holdings Ltd (PK)【LGFRY】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	-0.0504	-0.652005174644	7.73	8.2	7.5552	120512	7.99680428	DR
4	-3.1204	-28.8925925926	10.8	11.16	7.54	101076	8.40490635	DR
12	-2.7704	-26.5110047847	10.45	12.9472	7.54	71708	9.65413762	DR
26	-4.3104	-35.9499582986	11.99	13.61	7.54	63999	10.79582915	DR
52	-4.6924	-37.9275784028	12.372	15.49	7.54	36187	11.02797912	DR
156	-14.0004	-64.5774907749	21.68	26.94	7.54	22581	12.99636917	DR
260	-45.9704	-85.6857409133	53.65	61.903	7.54	17977	17.97011161	DR

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
1783545840	7.98	0.09	1.14	7.95	7.98	7.866	66713
1783459740	7.89	-0.29	-3.55	7.97	7.97	7.84	127889
1783373340	8.18	0.51	6.65	8.14	8.2	8.06	213174
1783027740	7.67	-0.02	-0.26	7.73	7.7625	7.5552	74272
1782941280	7.69	0.07	0.89	7.65	7.73	7.54	137227
1782854880	7.6225	-0.11	-1.39	7.585	7.66	7.5645	102906
1782768300	7.73	-0.05	-0.63	7.75	7.79	7.7	100433
1782509280	7.7792	0.08	1.09	7.66	7.78	7.5708	98186
1782422460	7.695	-0.25	-3.09	7.89	7.89	7.66	71954
1782336000	7.94	-0.1	-1.24	7.91	7.99	7.9	110868
1782250140	8.0399999	-0.32	-3.84	8.18	8.18	8.0399999	179067
1782163500	8.3608	-0.51	-5.74	8.5399999	8.5399999	8.36	132282
1781818140	8.8699999	-0.7	-7.31	8.95	9.03	8.8699999	99099
1781731740	9.57	-0.15	-1.54	9.58	9.61	9.44	57746
1781645340	9.72	-0.98	-9.12	9.76	9.84	9.72	48457
1781558940	10.695	-0.46	-4.08	10.78	10.78	10.68	58491
1781299740	11.15	0.16	1.46	11.1	11.16	11.07	24037
1781213220	10.99	0.62	5.98	10.8	10.99	10.754	116566
1781126940	10.37	0.26	2.57	10.485	10.53	10.3698	31520
1781040540	10.11	-0.01	-0.10	10.5	10.5	9.8699999	76420
1780954140	10.12	0.41	4.22	10.195	10.239	10.12	79991
1780694940	9.71	-0.15	-1.55	9.85	9.85	9.71	34478
1780608540	9.8623999	-0.25	-2.50	9.86	9.92	9.75	65773
1780522140	10.115	-0.16	-1.51	10.06	10.29	10.02	38663
1780435740	10.27	0.07	0.69	10.15	10.27	10.08	114630
1780349340	10.2	0.25	2.51	10.1215	10.2	10.0987	53463
1780090080	9.95	0.34	3.51	10.07	10.07	9.93	59704
1780003320	9.613	-0.39	-3.92	9.53	9.775	9.52	48486
1779917340	10.005	-0.45	-4.32	10	10.0531	10	146364
1779830940	10.457	0.21	2.02	10.25	10.64	10.25	57398
1779484920	10.25	-0.34	-3.21	10.21	10.2709	10.21	30520
1779398880	10.59	-0.19	-1.76	10.42	10.59	10.4	36812
1779312300	10.78	-0.19	-1.73	10.75	10.78	10.66	31832
1779225660	10.97	-0.08	-0.72	11	11	10.89	41186
1779139740	11.05	-0.67	-5.72	11.025	11.2	10.9	45860
1778880000	11.72	-0.63	-5.10	11.8	11.8	11.72	24604
1778793900	12.35	-0.24	-1.91	12.28	12.43	12.245	55741
1778707380	12.59	0.08	0.64	12.28	12.6	12.28	33634
1778621340	12.51	-0.16	-1.26	12.47	12.51	12.38	127598
1778534940	12.67	1.06	9.13	12.9472	12.9472	12.28	88837
1778275200	11.61	0.69	6.32	11.61	11.69	11.58	51809
1778188800	10.92	0.07	0.65	10.96	11.05	10.92	64312
1778102520	10.85	0.57	5.54	10.86	10.95	10.8025	38564
1778016000	10.28	-0.03	-0.29	10.32	10.32	10.26	179735
1777930140	10.31	-0.1	-0.96	10.43	10.43	10.27	44114
1777671000	10.41	-0.02	-0.19	10.4	10.41	10.32	50318
1777584540	10.43	0.05	0.45	10.22	10.43	10.22	107424
1777498140	10.383	0.34	3.42	10.37	10.4	10.32	45835
1777411800	10.04	-0.22	-2.11	10.09	10.1	10.01	59088
1777325400	10.256	-0.25	-2.42	10.27	10.27	10.21	49115
1777065780	10.51	0.14	1.35	10.43	10.52	10.43	42478
1776979740	10.37	-0.07	-0.67	10.425	10.442	10.32	47215
1776893280	10.44	-0.02	-0.19	10.408	10.44	10.4	40819
1776806940	10.46	-0.12	-1.13	10.58	10.61	10.46	31231
1776720540	10.58	-0.12	-1.12	10.596	10.61	10.56	23841
1776460800	10.7	0.15	1.42	10.8	10.8	10.65	30794
1776374940	10.55	0.24	2.29	10.45	10.57	10.433	37793
1776288360	10.314	-0.07	-0.64	10.3	10.36	10.28	31199
1776202140	10.38	0.32	3.18	10.36	10.402	10.34	26426
1776115740	10.06	0.27	2.76	9.75	10.24	9.71	63554
1775856000	9.7899999	0.3	3.16	9.7899999	9.8	9.76	20336
1775770140	9.49	-0.51	-5.10	9.47	9.5399999	9.4	47165