Lyons Bancorp Inc (QX)【LYBC】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	1.9	3.61904761905	52.5	55.7	52.5	649	54.24759152	CS
4	3.07	5.98090785116	51.33	55.7	51	895	52.36848883	CS
12	4.4	8.8	50	55.7	50	775	51.26858605	CS
26	7.4	15.7446808511	47	55.7	47	766	50.18143313	CS
52	14.4	36	40	55.7	39.5	939	45.73216335	CS
156	6.15	12.7461139896	48.25	55.7	37.25	811	43.10465874	CS
260	11.85	27.8495887192	42.55	58	37.25	718	43.95567106	CS

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
1782768480	54.9	0	0.00	54.9	54.9	54.9	0
1782509280	54.9	1.38	2.58	54.9	54.9	54.9	250
1782422460	53.52	-1.48	-2.69	55.7	55.7	53.52	875
1782336000	55	0.55	1.01	55	55	55	320
1782250140	54.45	2.81	5.44	52.5	54.45	52.5	1150
1782163740	51.64	0	0.00	51.64	51.64	51.64	0
1781818140	51.64	0	0.00	51.64	51.64	51.64	0
1781731740	51.64	0	0.00	51.64	51.64	51.64	0
1781645340	51.64	0	0.00	51.64	51.64	51.64	0
1781558940	51.64	0.12	0.23	52.44	52.5	51.64	854
1781299620	51.52	0	0.00	51.52	51.52	51.52	0
1781213220	51.52	0.4	0.78	51.52	51.52	51.52	785
1781126940	51.12	0	0.00	51.12	51.12	51.12	0
1781040540	51.12	-0.2	-0.39	51.57	51.57	51	2601
1780954140	51.32	0	0.00	51.32	51.32	51.32	0
1780694940	51.32	0	0.00	51.32	51.32	51.32	0
1780608540	51.32	0	0.00	51.32	51.32	51.32	0
1780522140	51.32	0.02	0.04	51.33	51.33	51.32	325
1780435740	51.3	0	0.00	51.3	51.3	51.3	0
1780349340	51.3	0.13	0.25	51.3	51.3	51.3	219
1780089720	51.17	0	0.00	51.17	51.17	51.17	0
1780003320	51.17	-0.01	-0.02	51.18	51.18	51.17	488
1779917340	51.18	0.15	0.29	51.18	51.18	51.18	200
1779830940	51.03	-0.51	-0.98	51.03	51.03	51.03	150
1779485340	51.536951	0	0.00	51.536951	51.536951	51.536951	0
1779398940	51.536951	0	0.00	51.536951	51.536951	51.536951	0
1779312540	51.536951	0	0.00	51.536951	51.536951	51.536951	0
1779226140	51.536951	0	0.00	51.536951	51.536951	51.536951	0
1779139740	51.536951	0.29	0.57	51.536951	51.536951	51.536951	102
1778880000	51.245	-1.25	-2.37	51.245	51.245	51.245	380
1778793780	52.49	0	0.00	52.49	52.49	52.49	0
1778707380	52.49	-0.15	-0.28	52.49	52.49	52.49	1500
1778621340	52.64	1.43	2.79	52.64	52.64	52.64	331
1778534400	51.21	0	0.00	51.21	51.21	51.21	0
1778275200	51.21	0	0.00	51.21	51.21	51.21	0
1778188800	51.21	0.01	0.02	51.21	51.21	51.21	400
1778102520	51.2	0.06	0.12	51	51.2	51	691
1778016000	51.1408	0	0.00	51.1408	51.1408	51.1408	200
1777930140	51.1408	0.14	0.28	51.1408	51.1408	51.1408	122
1777671000	51	0	0.00	51	51	51	0
1777584540	51	-0.01	-0.02	51.01	51.01	51	200
1777498140	51.01	-0.09	-0.18	51.01	51.01	51.01	200
1777411800	51.1	0.09	0.18	51.03	51.1	51.03	300
1777325400	51.01	0.5	0.99	51	51.01	51	1600
1777065780	50.51	0.26	0.52	50.051404	50.65	50.051404	1688
1776979740	50.25	0.25	0.50	50.25	50.25	50.25	102
1776893280	50	-0.4	-0.79	50.04	50.04	50	1373
1776806940	50.4	-0.74	-1.45	52	52.080176	50.17	6531
1776720360	51.14	0	0.00	51.14	51.14	51.14	0
1776461160	51.14	0	0.00	51.14	51.14	51.14	0
1776374760	51.14	0	0.00	51.14	51.14	51.14	0
1776288360	51.14	0.19	0.37	51.13	51.14	51.13	208
1776202140	50.95	0	0.00	50.95	50.95	50.95	0
1776115740	50.95	0.06	0.12	50.95	50.95	50.761	1182
1775856300	50.89	0	0.00	50.89	50.89	50.89	0
1775769900	50.89	0	0.00	50.89	50.89	50.89	0
1775683500	50.89	0.89	1.78	50.89	50.89	50.89	109
1775596800	50	0	0.00	50	50	50	126
1775510520	50	0	0.00	50	50	50	0
1775164920	50	0	0.00	50	50	50	1000
1775078400	50	-1.5	-2.91	50.53	50.53	50	818
1774992480	51.5	0	0.00	51.5	51.5	51.5	0
1774906080	51.5	-0.49	-0.94	51.5	51.5	50.88	600