Luckin Coffee Inc (ID)【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	1.06	3.43598055105	30.85	34	30.85	1373431	32.27754589	DR
4	1.16	3.77235772358	30.75	34	27.22	1228134	30.70252203	DR
12	-1.93	-5.70330969267	33.84	36	27.22	1216908	32.1532658	DR
26	-1.48	-4.43246480982	33.39	40.12	27.22	1494062	33.69581537	DR
52	-7.84	-19.7232704403	39.75	43.64	27.22	1754275	36.03158236	DR
156	4.13	14.8668106551	27.78	43.64	17.28	2093419	29.55800654	DR
260	17.36	119.312714777	14.55	43.64	1.51	1994973	24.65357085	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
1783718940	31.91	-0.29	-0.90	32.99	33.36	31.83	1134681
1783632420	32.2	-1.34	-4.00	33.58	34	32.2	1372404
1783545840	33.54	1.94	6.14	31.2	33.94	31	1649795
1783459740	31.6	0.39	1.25	31	32.799999	31	1697690
1783373340	31.21	0	0.00	30.85	31.76	30.85	773834
1783027740	31.21	2.18	7.51	28.84	31.31	28.84	1369213
1782941280	29.03	1.36	4.92	27.99	29.24	27.72	1279627
1782854880	27.67	-0.43	-1.53	28.5	28.5	27.22	1965572
1782768300	28.1	-1.01	-3.47	29.2	29.9	27.8	1339408
1782509280	29.11	-0.89	-2.97	29.69	30.47	29.04	1364207
1782422460	30	-1.55	-4.91	31.33	31.72	29.83	911987
1782336000	31.55	-0.43	-1.34	31.54	32.75	31.25	797303
1782250140	31.98	-0.14	-0.44	31.18	32.72	30.9	1341813
1782163500	32.119999	1.61	5.28	30.3	33.35	30.27	1834623
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