Lasertec Corporation (PK)【LSRCY】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	-0.234	-0.462450592885	50.6	53.72	47.58	39787	50.9764327	DR
4	-6.504	-11.4366098119	56.87	57.62	44.46	105831	51.84765773	DR
12	2.896	6.1006951759	47.47	59.66	40.08	88893	49.26742587	DR
26	9.016	21.8041112455	41.35	59.66	36.1601	100094	45.24364235	DR
52	30.046	147.864173228	20.32	59.66	18.91	109052	37.18990112	DR
156	19.456	62.9440310579	30.91	59.66	14.32	86066	33.88381784	DR
260	8.796	21.1594900168	41.57	62.98	14.32	100402	32.88057061	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	50.366	-3.07	-5.75	51.845	51.845	49.5	60022
1780608540	53.44	0.92	1.75	52.88	53.72	52.692	38996
1780522140	52.52	2.45	4.89	52.33	52.59	52.065	29921
1780435740	50.07	1.27	2.60	48.87	50.07	48.87	33614
1780349340	48.8	-1.86	-3.67	49	50	47.58	43699
1780090080	50.66	-0.55	-1.07	50.6	50.82	50.3	52705
1780003320	51.21	-1.14	-2.18	51.185	52.28	50.59	62179
1779917340	52.35	-1.27	-2.37	52.32	54.11	51.92	104485
1779830940	53.62	5.66	11.80	52.74	53.79	48.44	36976
1779484920	47.96	-0.38	-0.79	47.87	48.45	47.87	47536
1779398880	48.34	1.92	4.14	47.48	48.51	47.48	41172
1779312300	46.42	0.91	2.00	45.355	46.55	45.3	80813
1779225660	45.51	-2.96	-6.11	45	46.05	44.46	61554
1779139740	48.47	-0.52	-1.06	49.01	49.055	47.52	262678
1778880000	48.99	-2.81	-5.42	50	50	48.4701	93470
1778793900	51.8	-2.23	-4.13	52.8	52.8	51.49	366570
1778707380	54.03	-0.37	-0.68	53.86	54.14	53.28	79183
1778621340	54.4	-2.25	-3.97	56	56	53.63	253879
1778534940	56.65	-0.95	-1.65	57	57	56.06	257535
1778275200	57.6	1.43	2.55	56.87	57.62	56.6065	63826
1778188800	56.17	-2.82	-4.78	55.21	57.23	55.21	109032
1778102520	58.99	2.39	4.22	59.66	59.66	58.09	93199
1778016000	56.6	1	1.80	56.205	56.94	56.0763	44777
1777930140	55.6	0.64	1.16	54.85	55.86	54.85	26329
1777671000	54.96	-0.55	-0.99	54.85	55.19	54.4	51158
1777584540	55.51	0.77	1.41	53.56	56.17	53.15	68935
1777498140	54.74	0.21	0.39	54.2688	54.96	54.26	31470
1777411800	54.53	-2.09	-3.69	54.197	54.59	53.88	39540
1777325400	56.62	-0.54	-0.94	57.013	57.16	56.41	36813
1777065780	57.16	3.23	5.99	57.99	58	56.66	35676
1776979740	53.93	-2.7	-4.77	54.63	56.55	53.73	24423
1776893280	56.63	1.44	2.61	58.21	58.42	56.09	15203
1776806940	55.19	1.46	2.72	55.2	55.69	54.61	20602
1776720540	53.73	1.9	3.67	53.2	53.73	50	60048
1776460800	51.83	-0.26	-0.50	51.26	52.4684	51.26	33378
1776374940	52.09	-0.18	-0.34	52.25	52.25	51.42	50498
1776288360	52.27	-2.46	-4.49	52.08	52.27	51.46	34828
1776202140	54.73	2.02	3.83	54.116	54.87	54.11	80048
1776115740	52.71	0.08	0.15	49.21	52.95	49.21	47869
1775856000	52.63	3.35	6.79	52	53	52	43721
1775770140	49.285	-1.61	-3.15	48.99	49.474	48.27	56354
1775683500	50.89	4.63	10.01	50.365	51.38	49.2423	217931
1775596800	46.26	-0.9	-1.91	45.45	46.27	44.982	89821
1775510940	47.16	2.65	5.95	47.22	47.3	46.69	41240
1775164920	44.51	-0.73	-1.61	43.6608	44.75	43.6608	43125
1775078400	45.24	1.5	3.43	44.93	45.73	44.74	187897
1774992540	43.74	1.04	2.44	42.35	43.91	42.2	73953
1774906080	42.7	0.94	2.25	43.2	44.68	42.68	123435
1774646940	41.76	-0.01	-0.02	41.63	43.0865	41.6	68211
1774560480	41.77	-0.08	-0.19	42.67	43.34	41.75	116705
1774473900	41.85	1.17	2.88	40.4	42.24	40.4	55910
1774387560	40.68	-1.72	-4.06	40.2624	41.1	40.08	408065
1774300800	42.402	0.87	2.10	42.13	42.71	41.55	197904
1774041960	41.53	-2.75	-6.21	43.88	43.88	40.53	55031
1773955740	44.28	1	2.31	44.145	44.6599	43.42	27460
1773869340	43.28	-2.44	-5.34	44.03	44.58	43.28	54910
1773782700	45.72	-2.3	-4.79	46	46.2	45.56	177919
1773696120	48.02	1.92	4.16	47.83	48.59	47.83	164575
1773437340	46.1	1.6	3.60	47.47	47.77	46.01	37024
1773350400	44.5	-1.31	-2.86	46	46	44.46	107398
1773264540	45.81	1.34	3.01	45.19	47.86	45.19	112776
1773178080	44.47	2.92	7.03	43.48	45.62	43.48	44963
1773091740	41.55	1	2.47	39.105	42.21	38.91	62819
1772836140	40.55	-0.91	-2.19	40.37	41.6931	40.34	134685