Luckin Coffee Inc (PK)【LKNCY】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	-0.01	-0.0327653997379	30.52	31.5	30.18	997040	30.74577941	DR
4	-1.57	-4.89401496259	32.08	33.88	30.18	1134898	31.5032026	DR
12	-2.99	-8.92537313433	33.5	36	30	1266675	32.63990891	DR
26	-3.52	-10.3438142815	34.03	40.12	30	1530175	34.00610919	DR
52	-3.57	-10.4753521127	34.08	43.64	30	1796726	36.31949532	DR
156	8.63	39.4424131627	21.88	43.64	17.28	2104241	29.45038202	DR
260	21.36	233.442622951	9.15	43.64	1.51	2013790	24.37732432	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	30.51	-0.18	-0.59	30.67	31.18	30.45	526432
1781731740	30.69	-0.42	-1.35	31.39	31.5	30.66	769252
1781645340	31.11	0.55	1.80	30.5	31.38	30.18	761639
1781558940	30.56	-0.26	-0.84	30.91	31	30.26	1591108
1781299740	30.82	0.07	0.23	30.75	30.82	30.41	760502
1781213220	30.75	0.45	1.49	30.52	31.17	30.52	1102697
1781126940	30.3	-0.9	-2.88	31.01	31.1	30.2	945802
1781040540	31.2	0.59	1.93	30.71	31.48	30.61	1085489
1780954140	30.61	-1.51	-4.70	31.3	32.21	30.45	2599763
1780694940	32.119999	-0.13	-0.40	32.049999	32.27	31.51	462742
1780608540	32.25	-0.34	-1.04	32.2	32.31	32.009999	1271628
1780522140	32.59	0.06	0.18	32.25	32.59	32.15	828780
1780435740	32.53	0.01	0.03	32.759999	32.759999	32.11	766601
1780349340	32.52	0.36	1.12	32.159999	33	32.159999	1886919
1780090080	32.159999	-0.59	-1.80	32.57	32.77	32.049999	714948
1780003320	32.75	0.72	2.25	31.61	32.939999	31.56	932198
1779917340	32.03	0.18	0.57	32	32.15	31.5	1171271
1779830940	31.85	0.54	1.72	31.02	31.92	31	532811
1779484920	31.31	-0.74	-2.31	30.95	31.64	30.37	2104892
1779398880	32.049999	-0.55	-1.69	32.08	33.88	31.91	1274011
1779312300	32.6	1.1	3.49	31.5	32.659999	31.4	420525
1779225660	31.5	-0.23	-0.72	31.65	31.8	31.26	1603101
1779139740	31.73	-0.26	-0.81	32.72	32.72	31.68	884860
1778880000	31.99	-0.97	-2.94	32.85	33.15	31.92	660141
1778793900	32.96	-0.25	-0.75	33.2	33.66	32.799999	513239
1778707380	33.21	-0.29	-0.87	33.29	33.88	33.049999	683436
1778621340	33.5	0	0.00	33.6	34.23	33.049999	1307278
1778534940	33.5	1.01	3.11	32.45	33.77	32.159999	1168762
1778275200	32.49	-0.95	-2.84	33.06	33.439999	32.369999	1005044
1778188800	33.439999	-0.05	-0.15	33.369999	33.72	32.6	963947
1778102520	33.49	-0.72	-2.10	34.3	34.39	33.24	847379
1778016000	34.21	0.46	1.36	33.93	34.75	33.62	378015
1777930140	33.75	-1.49	-4.23	35.01	35.8	33.7	958692
1777671000	35.24	0.24	0.69	34.85	36	34.41	1823904
1777584540	35	-1	-2.78	35.12	35.5	33.6	2394635
1777498140	36	4.94	15.90	32.939999	36	31.18	5243983
1777411800	31.06	0.04	0.13	31.69	31.7	30.9	815330
1777325400	31.02	-0.48	-1.52	31.8	32	30.8	2066507
1777065780	31.5	-0.59	-1.84	31.72	33.299999	31.44	721432
1776979740	32.09	-0.39	-1.20	32.42	33.4	31	866364
1776893280	32.479999	-0.02	-0.06	33	33.25	32.119999	708655
1776806940	32.5	-0.76	-2.29	32.96	33.43	32.33	1451220
1776720540	33.259999	-0.53	-1.57	33.259999	33.7	32.52	1029584
1776460800	33.79	1.14	3.49	33.84	34.22	33.09	1060738
1776374940	32.65	-1.22	-3.60	33.75	33.87	32.39	694104
1776288360	33.87	0.15	0.44	33.83	34.07	33.549999	331121
1776202140	33.72	-0.28	-0.82	33.549999	34.36	33.229999	1907227
1776115740	34	1.64	5.07	32.15	34.06	32.02	2334645
1775856000	32.36	-0.47	-1.43	32.75	32.9	31.55	943838
1775770140	32.83	0.83	2.59	32	33.8	30.45	2730599
1775683500	32	-0.5	-1.54	33.14	33.24	31.56	2271063
1775596800	32.5	2.32	7.69	30.46	32.86	30	2579013
1775510940	30.18	-1.03	-3.30	31.34	31.6	30.11	1198269
1775164920	31.21	-1.56	-4.76	32.350099	32.659999	31.2	1100528
1775078400	32.77	0.67	2.09	32.33	32.78	32.1	1192368
1774992540	32.1	-0.41	-1.26	32.78	32.84	31.88	469788
1774906080	32.509999	0.84	2.65	31.79	32.85	31.72	1258835
1774646940	31.67	-0.83	-2.55	32.99	32.99	31.66	672035
1774560480	32.5	-1.22	-3.62	33.5	33.72	32.1	2643911
1774473900	33.72	0.24	0.72	33.88	34.37	33.28	1230287
1774387560	33.479999	0.68	2.07	32.99	33.61	32.21	1067100
1774300800	32.799999	-0.05	-0.15	33.02	33.2	32.049999	1581877