Liberty Broadband Corp【LBRD34】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	0.61	4.72501936483	12.91	13.62	12.63	919	13.02969308	DR
4	-0.78	-5.45454545455	14.3	14.4	12.63	1551	13.60017373	DR
12	-8.73	-39.2359550562	22.25	29	12.63	2277	15.99084331	DR
26	-8.47	-38.5175079582	21.99	29	12.63	1524	17.90882737	DR
52	-28.84	-68.0830972616	42.36	46.41	12.63	1431	21.48860471	DR
156	-18.71	-58.0515048092	32.23	48.5	12.63	2107	29.22010768	DR
260	-420.78	-96.8869445084	434.3	506.7	12.63	2249	53.91945246	DR

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
1782509400	13.52	0.37	2.81	13.62	13.62	13.52	240
1782423000	13.15	0	0.00	13.35	13.35	13.15	450
1782336540	13.15	-0.18	-1.35	13.26	13.26	13.15	1237
1782250200	13.33	0.54	4.22	12.76	13.33	12.76	649
1782163800	12.79	-0.27	-2.07	13	13	12.63	1727
1781904600	13.06	0.27	2.11	12.91	13.06	12.79	531
1781818140	12.79	-0.54	-4.05	13.33	13.33	12.79	1561
1781731740	13.33	-0.7	-4.99	13.57	13.57	13.33	129
1781645400	14.03	-0.06	-0.43	14.23	14.23	14.03	2313
1781559000	14.09	0.03	0.21	14.04	14.11	14.04	1769
1781299800	14.06	0.1	0.72	13.82	14.09	13.82	512
1781213400	13.96	0.3	2.20	14.4	14.4	13.66	2131
1781127000	13.66	0	0.00	13.66	13.66	13.66	0
1781040600	13.66	0.28	2.09	13.52	13.66	13.02	2480
1780954140	13.38	0.35	2.69	13.16	13.38	13.16	213
1780695000	13.03	0.24	1.88	12.82	13.03	12.82	1558
1780522200	12.79	-1.04	-7.52	13.83	13.83	12.79	1460
1780435800	13.83	-0.19	-1.36	13.92	13.96	13.69	4346
1780349400	14.02	0.03	0.21	13.9	14.03	13.9	4575
1780090200	13.99	-0.41	-2.85	14.3	14.3	13.99	276
1780003800	14.4	-0.21	-1.44	17.39	17.39	14.35	4425
1779917400	14.61	0.43	3.03	14.57	14.88	14.57	5235
1779830940	14.18	0.24	1.72	14.24	14.55	14.09	4670
1779744600	13.94	-0.24	-1.69	13.45	14.44	13.45	4388
1779485400	14.18	-0.27	-1.87	14.45	14.45	14.18	720
1779398940	14.45	0.29	2.05	14.39	14.45	14.09	1168
1779312600	14.16	0.31	2.24	14.16	14.16	14.16	12
1779226140	13.85	0.07	0.51	13.9	13.94	13.85	694
1779139800	13.78	0.03	0.22	13.75	14.25	13.74	5698
1778880600	13.75	-0.83	-5.69	14.21	14.37	13.62	1431
1778794140	14.58	0.64	4.59	14.92	14.92	14.47	1067
1778707800	13.94	-0.16	-1.13	14.2	14.2	13.69	2819
1778621400	14.1	0.13	0.93	13.97	14.19	13.97	2110
1778535000	13.97	-0.85	-5.74	14.85	14.85	13.97	1643
1778275800	14.82	-0.63	-4.08	15.5	15.5	14.82	333
1778189400	15.45	0.46	3.07	14.94	15.66	14.94	13025
1778102940	14.99	-0.15	-0.99	15.3	15.51	14.99	1685
1778016600	15.14	-1.24	-7.57	15.5	15.5	15.14	2485
1777930200	16.379999	0.57	3.61	15.81	16.559999	15.81	1104
1777584600	15.81	0.17	1.09	15.65	15.9	15.35	1383
1777498140	15.64	-1.01	-6.07	17.1	17.1	15.62	4204
1777411800	16.649999	-0.1	-0.60	17.24	17.24	16.649999	3799
1777325340	16.75	-0.64	-3.68	17.54	17.54	16.61	3189
1777066200	17.39	-6.23	-26.38	22.24	29	17.3	9714
1776979800	23.62	0.21	0.90	24	24	23.62	1580
1776893400	23.41	-0.39	-1.64	22.24	24.83	22.24	1533
1776720600	23.8	0.72	3.12	23.08	24.08	23.08	992
1776461400	23.08	0.47	2.08	22.95	23.36	22.95	863
1776375000	22.61	1.21	5.65	22.1	22.61	22.09	2034
1776288600	21.4	0.44	2.10	21.33	21.7	21.16	2076
1776202140	20.96	-0.58	-2.69	21.86	21.86	20.96	2503
1776115800	21.54	0.26	1.22	21.64	21.64	21.52	283
1775856600	21.28	-0.76	-3.45	21.7	21.74	21.28	1776
1775770200	22.04	-0.22	-0.99	22.21	22.28	22.04	172
1775683740	22.26	-0.12	-0.54	22.16	22.26	22.12	4395
1775597340	22.38	0.13	0.58	20.82	22.55	20.82	1899
1775511000	22.25	0.29	1.32	22.25	22.25	22.25	220
1775165400	21.96	0.26	1.20	21.53	21.96	21.53	2350
1775078940	21.7	-0.48	-2.16	21.19	21.82	20.99	5577
1774992540	22.18	-0.23	-1.03	21.88	22.18	21.56	725
1774906140	22.41	0.11	0.49	22.18	22.78	22.18	269
1774647000	22.3	0.3	1.36	22.06	22.3	22.06	223