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	0.46425	3.83360858794	12.11	12.76	11.45	44529	11.8748199	CS
4	-0.52575	-4.01335877863	13.1	14.23	11.45	28302	12.69911057	CS
12	-1.17575	-8.55090909091	13.75	15.75	11.45	36777	13.65689507	CS
26	4.32425	52.4151515152	8.25	15.75	7.8	51841	11.89895626	CS
52	6.37425	102.810483871	6.2	16.2	5.21	96502	10.67771969	CS
156	7.58425	151.988977956	4.99	16.2	3.55	62218	7.67990938	CS
260	8.42425	202.993975904	4.15	16.2	3.55	73037	6.78381093	CS

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
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
1775510940	13.585	0.01	0.05	12.5	13.868	12.5	13383
1775164920	13.5776	-0.11	-0.82	13.65	13.65	13.35	13810
1775078400	13.69	0.29	2.16	13.4	13.96	13.4	205978
1774992540	13.4	0.21	1.59	12.3	13.4	12.27	51952
1774906080	13.19	-0.36	-2.64	13.5	13.644	13.19	39492
1774646940	13.5475	0.08	0.58	13	13.75	13	30415
1774560480	13.47	-0.73	-5.14	14.15	14.18	12.99	33570
1774473900	14.2	0.33	2.38	13.5	14.22	13.5	22647
1774387560	13.87	0.27	1.99	13.75	13.9	13.73	12845
1774300800	13.6	0.55	4.21	12.67	13.85	12.67	13923
1774041960	13.05	-0.27	-2.03	13.55	13.99	13	47429
1773955740	13.32	-0.18	-1.33	13.35	14.33	13.043	34871
1773869340	13.5	-0.8	-5.59	14.8899	14.8899	13.5	25473
1773782700	14.3	-0.54	-3.64	14.29	14.6	13.7501	29884
1773696120	14.84	0.84	6.00	14.565	14.91	14.5	56835