Lynas Corporation Ltd (QX)【LYSCF】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	-0.125	-0.990099009901	12.625	12.8499	11.6	16455	12.46031479	CS
4	0.39	3.22047894302	12.11	13.35	11.45	27736	12.3694282	CS
12	-2.3	-15.5405405405	14.8	15.73	11.45	31292	13.34284906	CS
26	2.8	28.8659793814	9.7	15.75	9.5	47001	12.48256548	CS
52	7.05	129.357798165	5.45	16.2	5.21	94137	10.87520243	CS
156	7.79	165.392781316	4.71	16.2	3.55	60961	7.78888714	CS
260	8.24	193.427230047	4.26	16.2	3.55	71640	6.8622247	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783373340	12.5	0.1	0.81	12	12.5	12	14806
1783027740	12.4	-0.32	-2.52	11.994	12.75	11.994	13249
1782941280	12.72	0.31	2.50	11.6	12.8499	11.6	6812
1782854880	12.41	-0.37	-2.90	12.625	12.625	12.39	30954
1782768300	12.78	-0.12	-0.93	12.17	13.009	12.17	12455
1782509280	12.9	-0.09	-0.68	12.125	13	11.75	9687
1782422460	12.9888	-0.26	-1.97	13.25	13.25	12.9	15412
1782336000	13.25	0.3	2.32	12.99	13.26	12.99	6837
1782250140	12.95	-0.25	-1.89	13.15	13.15	12.814	11793
1782163500	13.2	0.8	6.46	12.8	13.35	12.8	57007
1781818140	12.3988	-0.41	-3.23	12.3204	12.754	12.3204	14230
1781731740	12.8125	0.21	1.69	12.6	12.9	12.25	21116
1781645340	12.6	0.09	0.72	11.96	12.75	11.96	62238
1781558940	12.51	-0.06	-0.49	12.34	12.6223	12.28	20767
1781299740	12.5722	0.85	7.27	11.85	12.76	11.85	26485
1781213220	11.72	0.02	0.17	11.45	12.26	11.45	43519
1781126940	11.7	0.02	0.17	11.65	11.955	11.57	38400
1781040540	11.68	-0.65	-5.27	12.11	12.194	11.45	93472
1780954140	12.33	-0.12	-0.96	12.5	12.7375	12.27	42800
1780694940	12.45	-0.99	-7.33	13.31	13.31	12.45	27585
1780608540	13.435	-0.31	-2.22	13.83	13.83	13.25	30308
1780522140	13.74	0.02	0.15	12.96	14.14	12.96	15464
1780435740	13.7188	-0.02	-0.15	13.74	13.75	13	17524
1780349340	13.74	0	0.00	13.65	13.8	13.25	18090
1780090080	13.74	0.09	0.62	13.26	13.75	13.26	24708
1780003320	13.655	-0.14	-1.03	13.86	13.86	13.4086	13520
1779917340	13.7972	0.21	1.52	14.23	14.23	13.07	13616
1779830940	13.59	0.07	0.55	13.55	13.75	13.4	43798
1779484920	13.515	0.11	0.82	12.9	13.54	12.9	12892
1779398880	13.405	0.05	0.41	12.505	13.45	12.505	29203
1779312300	13.35	0.47	3.65	12.72	13.35	12.72	5788
1779225660	12.88	-0.35	-2.61	13.1	13.26	12.6952	19798
1779139740	13.225	0.46	3.56	14.08	14.08	12.9	18691
1778880000	12.77	0.2	1.59	12.57	12.9	12.57	36045
1778793900	12.57	-1.86	-12.89	13.44	13.44	12.57	84220
1778707380	14.43	0.24	1.69	14.69	14.69	14	33143
1778621340	14.19	-0.17	-1.18	14.36	14.46	14.04	5851
1778534940	14.36	0.31	2.21	14.05	14.4	14.05	38775
1778275200	14.05	-0.35	-2.43	13.85	14.43	13.85	14875
1778188800	14.4	0.25	1.77	14.01	14.55	13.89	51705
1778102520	14.15	0.8	5.99	13.5	14.44	13.5	54560
1778016000	13.35	-0.09	-0.67	13.33	13.4	13.3	16590
1777930140	13.44	-0.45	-3.21	13.88	13.88	13.33	28767
1777671000	13.8864	-0.29	-2.07	14.16	14.16	13.8	36658
1777584540	14.18	0.23	1.65	13.92	14.26	13.7	41824
1777498140	13.95	0.66	4.98	13.2	14	13.2	33902
1777411800	13.2878	0.2	1.51	13.72	13.72	13	55081
1777325400	13.09	-0.04	-0.30	13.25	13.26	13.03	69740
1777065780	13.13	0.09	0.69	12.5701	13.54	12.5701	27609
1776979740	13.04	-1.27	-8.87	13.44	13.44	13	52382
1776893280	14.31	0.36	2.58	13.19	14.31	13.19	34518
1776806940	13.95	-0.65	-4.45	14.315	14.57	13.91	47214
1776720540	14.6	-0.41	-2.73	15.01	15.01	13.78	46625
1776460800	15.01	0.08	0.54	15.18	15.22	14.9875	26836
1776374940	14.93	0.11	0.74	15.29	15.29	14.844	23982
1776288360	14.82	-0.7	-4.51	13.81	15	13.81	44693
1776202140	15.52	0	0.03	14.8	15.73	14.8	45043
1776115740	15.515	0.09	0.55	15.385	15.73	15.17	46496
1775856000	15.43	-0.07	-0.46	14.57	15.6	14.57	43143
1775770140	15.5017	0.67	4.49	14.95	15.75	14.85	76558
1775683500	14.836	0.59	4.11	15.05	15.1	14.4	17855
1775596800	14.25	0.66	4.90	14.05	14.25	13.52	17827