LogicMark Inc (ID)【LGMK】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	0.271932	37.349807985	0.728068	1	0.6101	446	0.6690178	CS
4	0	0	1	1.5	0.57	1684	0.88528977	CS
12	0.33	49.2537313433	0.67	1.5	0.35	3105	0.74896697	CS
26	0.29	40.8450704225	0.71	1.5	0.35	2784	0.70717652	CS
52	0.99665	29750.7462687	0.00335	2.475	0.0025	1905433	0.00446305	CS
156	0.9947	18767.9245283	0.0053	2.475	0.0025	3135970	0.00433751	CS
260	0.9947	18767.9245283	0.0053	2.475	0.0025	3135970	0.00433751	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
1783718940	1	0.3899	63.91	1	1	1	2478
1783632420	0.6101	-0.117968	-16.20	0.6101	0.6101	0.6101	446
1783546140	0.728068	0	0.00	0.728068	0.728068	0.728068	0
1783459740	0.728068	-0.271932	-27.19	0.728068	0.728068	0.728068	445
1783373340	1	0	0.00	1	1	1	0
1783027740	1	0.4300001	75.44	1	1	1	610
1782941100	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1782854700	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1782768300	0.5699999	-0.019	-3.23	0.61	0.61	0.5699999	786
1782509280	0.589	-0.111	-15.86	0.5699999	0.589	0.5699999	446
1782422460	0.7	0	0.00	0.7	0.7	0.7	165
1782336000	0.7	-0.39	-35.78	1.31	1.5	0.7	3382
1782250140	1.09	0.29	35.67	0.7307	1.1	0.7307	3820
1782163500	0.803411	0.053311	7.11	0.7307	0.803411	0.7307	787
1781818140	0.7501	0.0194	2.65	0.7501	0.7501	0.7501	447
1781731740	0.7307	0	0.00	0.7307	0.7307	0.7307	0
1781645340	0.7307	-0.2193	-23.08	0.7307	0.7307	0.7307	327
1781558940	0.95	0	0.00	0.95	0.95	0.95	0
1781299740	0.95	-0.08	-7.77	1	1	0.7501	8551
1781213220	1.03	-0.02	-1.90	1.05	1.065	1.03	975
1781126940	1.05	0	0.00	1.0634999	1.0634999	1.05	880
1781040540	1.05	0	0.00	1.05	1.055834	1.05	956
1780954140	1.05	0	0.00	1.05	1.05	1.05	2657
1780694940	1.05	0	0.00	1	1.05	1	1535
1780608540	1.05	0.05	5.00	1.03	1.05	1.03	1547
1780522140	1	0.1	11.11	1	1.03	0.95	5477
1780435740	0.9	0.05	5.88	0.86	0.916	0.7000999	3867
1780349340	0.85	-0.2	-19.05	0.99	0.99	0.85	1490
1780090080	1.05	0.25	31.23	0.94003	1.05	0.94003	5270
1780003320	0.8001	0.1601	25.02	0.64	1	0.64	33066
1779917340	0.64	0.0700001	12.28	0.59	0.64	0.59	2995
1779830940	0.5699999	0.0399999	7.55	0.5699999	0.5699999	0.5502	4466
1779484920	0.53	-0.045	-7.83	0.5699999	0.5699999	0.53	2995
1779398880	0.575	-0.015	-2.54	0.585	0.585	0.575	3272
1779312300	0.59	0.0045	0.77	0.58	0.596571	0.58	2238
1779225660	0.5855	-0.1145	-16.36	0.5855	0.6	0.5855	468
1779139740	0.7	0.0211001	3.11	0.601758	0.7	0.58	18090
1778880000	0.6788999	0.1288999	23.44	0.58	0.6788999	0.58	699
1778793900	0.55	-0.000702	-0.13	0.504	0.55	0.504	534
1778707380	0.550702	0.046702	9.27	0.5586	0.5639999	0.51	3975
1778621340	0.504	-0.195	-27.90	0.504	0.504	0.504	255
1778534940	0.699	0.15188	27.76	0.54	0.699	0.53	1121
1778275200	0.54712	0.01712	3.23	0.54712	0.54712	0.54712	307
1778188800	0.53	-0.001	-0.19	0.53	0.53	0.53	366
1778102520	0.531	0.001	0.19	0.504	0.531	0.504	672
1778016000	0.53	-0.0594	-10.08	0.53	0.53	0.53	1208
1777930140	0.5894	-0.0133	-2.21	0.5431319	0.5894	0.5431319	2394
1777671000	0.6027	0.0987	19.58	0.6027	0.6027	0.6027	1058
1777584540	0.504	-0.046	-8.36	0.7599	0.7599	0.504	422
1777498140	0.55	-0.005	-0.90	0.55	0.55	0.55	276
1777411800	0.555	0	0.00	0.63696	0.63696	0.555	372
1777325400	0.555	-0.045	-7.50	0.6	0.7598	0.555	10217
1777065780	0.6	0.15	33.33	0.55	0.6	0.55	1405
1776979740	0.45	0	0.00	0.45	0.45	0.45	315
1776893280	0.45	-0.15	-25.00	0.4501	0.4525	0.45	1848
1776806940	0.6	0.16	36.36	0.6	0.6	0.6	405
1776720540	0.44	-0.23	-34.33	0.35	0.59	0.35	1402
1776460800	0.67	0	0.00	0.67	0.67	0.4	16644
1776374940	0.67	0.17	34.00	0.5	0.67	0.5	3741
1776288360	0.5	-0.06	-10.71	0.5	0.5	0.5	381
1776202140	0.56	0.06	12.00	0.5	0.78	0.4863	17481
1776115740	0.5	-0.1	-16.67	0.50999	0.50999	0.5	1187