Hot Features
プレミアム
Life360 Inc (360)
ASX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.79 | 12.7864344638 | 21.82 | 24.93 | 20.66 | 911910 | 21.90340946 | DE |
| 4 | 2.02 | 8.94200973882 | 22.59 | 24.93 | 20.66 | 534082 | 22.38912488 | DE |
| 12 | 2.61 | 11.8636363636 | 22 | 27.18 | 20.55 | 955862 | 22.95711562 | DE |
| 26 | 8.55 | 53.2378580324 | 16.06 | 27.18 | 14.52 | 967725 | 20.3231612 | DE |
| 52 | 17.46 | 244.195804196 | 7.15 | 27.18 | 7.13 | 927915 | 16.86943628 | DE |
| 156 | 16.13 | 190.212264151 | 8.48 | 27.18 | 2.41 | 898329 | 9.57123761 | DE |
| 260 | 21.67 | 737.074829932 | 2.94 | 27.18 | 1.51 | 716954 | 8.84689479 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737436500 | 23.71 | 0.02 | 0.06 | 23.99 | 24.13 | 23.63 | 317109 |
| 1737350100 | 23.695 | 1.05 | 4.64 | 23.15 | 23.865 | 22.84 | 670873 |
| 1737090900 | 22.645 | 0.95 | 4.40 | 22.15 | 22.75 | 21.98 | 526743 |
| 1737004500 | 21.69 | 0.5 | 2.36 | 22.09 | 22.44 | 21.63 | 1025962 |
| 1736918100 | 21.19 | -0.26 | -1.21 | 21.25 | 21.43 | 20.66 | 1209441 |
| 1736831700 | 21.45 | -0.81 | -3.64 | 21.82 | 21.96 | 21.41 | 1126533 |
| 1736745300 | 22.26 | -1.21 | -5.16 | 23.11 | 23.11 | 22.135 | 652377 |
| 1736486100 | 23.47 | 0 | 0.00 | 23.49 | 23.77 | 23.34 | 222590 |
| 1736399700 | 23.47 | 0.21 | 0.90 | 23.24 | 23.67 | 23.054 | 554074 |
| 1736313300 | 23.26 | -0.27 | -1.15 | 23.25 | 23.27 | 22.8 | 418243 |
| 1736226900 | 23.53 | 0.74 | 3.25 | 22.8 | 23.57 | 22.8 | 339281 |
| 1736140500 | 22.79 | 0.39 | 1.74 | 22.78 | 23.22 | 22.65 | 277459 |
| 1735881300 | 22.4 | -0.17 | -0.75 | 22.53 | 22.77 | 22.32 | 256054 |
| 1735794900 | 22.57 | 0.03 | 0.13 | 22.28 | 22.78 | 21.95 | 493779 |
| 1735617660 | 22.54 | -0.59 | -2.55 | 22.53 | 22.62 | 22.23 | 512382 |
| 1735535700 | 23.13 | 0.06 | 0.26 | 22.79 | 23.16 | 22.62 | 299516 |
| 1735276500 | 23.07 | 0.81 | 3.64 | 22.42 | 23.17 | 22.26 | 332540 |
| 1735014060 | 22.26 | -0.37 | -1.63 | 22.59 | 22.61 | 22.24 | 161548 |
| 1734930900 | 22.63 | 0.56 | 2.54 | 22.17 | 22.77 | 22.06 | 482243 |
| 1734671700 | 22.07 | -0.24 | -1.08 | 22.35 | 22.68 | 21.85 | 2287860 |
| 1734585300 | 22.31 | -0.84 | -3.63 | 22.14 | 22.37 | 21.62 | 1104284 |
| 1734498900 | 23.15 | 0.08 | 0.35 | 23.07 | 23.29 | 22.8 | 751712 |
| 1734412500 | 23.07 | 0.05 | 0.22 | 22.92 | 23.22 | 22.84 | 706664 |
| 1734326100 | 23.02 | -0.41 | -1.75 | 23.3 | 23.3 | 22.705 | 580127 |
| 1734066900 | 23.43 | 0.42 | 1.83 | 22.98 | 23.43 | 22.81 | 538247 |
| 1733980500 | 23.01 | 0.03 | 0.13 | 23.15 | 23.315 | 22.81 | 740952 |
| 1733894100 | 22.98 | 0.16 | 0.70 | 22.8 | 23.05 | 22.2 | 1293759 |
| 1733807700 | 22.82 | -1.21 | -5.04 | 22.8 | 23.36 | 22.51 | 1278390 |
| 1733721300 | 24.03 | -2.05 | -7.86 | 24.61 | 24.8 | 23.72 | 1885126 |
| 1733462100 | 26.08 | -0.41 | -1.55 | 26.47 | 26.58 | 25.99 | 852243 |
| 1733375700 | 26.49 | -0.05 | -0.19 | 26.61 | 26.74 | 25.79 | 1013822 |
| 1733289300 | 26.54 | 0.09 | 0.34 | 26.6 | 27.18 | 26.43 | 1303257 |
| 1733202900 | 26.45 | 0.99 | 3.89 | 26.7 | 27.12 | 26.3 | 1516767 |
| 1733116500 | 25.46 | 0.2 | 0.79 | 25.66 | 25.94 | 25.18 | 803252 |
| 1732857300 | 25.26 | 0.57 | 2.31 | 24.72 | 25.355 | 24.45 | 431132 |
| 1732770900 | 24.69 | 0.06 | 0.24 | 25.15 | 25.61 | 24.42 | 1023342 |
| 1732684500 | 24.63 | 1.29 | 5.53 | 23.73 | 24.83 | 23.63 | 1819200 |
| 1732598100 | 23.34 | 1.67 | 7.71 | 22.2 | 23.37 | 22.2 | 1530781 |
| 1732511700 | 21.67 | 0.74 | 3.54 | 21.21 | 21.69 | 21.05 | 1166424 |
| 1732252500 | 20.93 | -0.76 | -3.50 | 21.72 | 22 | 20.92 | 911593 |
| 1732166100 | 21.69 | 0.18 | 0.84 | 21.7 | 21.95 | 21.45 | 1356747 |
| 1732079700 | 21.51 | 0.19 | 0.89 | 21.35 | 21.73 | 21.23 | 1152384 |
| 1731993300 | 21.32 | 0.05 | 0.24 | 20.9 | 21.65 | 20.55 | 2099013 |
| 1731906900 | 21.27 | -1.51 | -6.63 | 21.53 | 21.65 | 20.82 | 2970894 |
| 1731647700 | 22.78 | 0.15 | 0.66 | 22.74 | 23.03 | 22.12 | 1680619 |
| 1731561300 | 22.63 | 0.35 | 1.57 | 23.11 | 23.69 | 22.06 | 1126759 |
| 1731474900 | 22.28 | -1.92 | -7.93 | 24.26 | 24.99 | 21.9 | 2895452 |
| 1731388500 | 24.2 | 0.27 | 1.13 | 24.22 | 24.64 | 23.7 | 957224 |
| 1731302100 | 23.93 | 0.26 | 1.10 | 23.74 | 24.19 | 23.74 | 734869 |
| 1731042900 | 23.67 | 0.93 | 4.09 | 23.3 | 23.825 | 23.3 | 738284 |
| 1730956500 | 22.74 | 0.25 | 1.11 | 23.15 | 23.43 | 22.27 | 1064472 |
| 1730870100 | 22.49 | 0.51 | 2.32 | 22.21 | 22.57 | 21.72 | 1011953 |
| 1730783700 | 21.98 | -0.21 | -0.95 | 22.39 | 22.44 | 21.87 | 531320 |
| 1730697300 | 22.19 | 0.02 | 0.09 | 22.42 | 22.74 | 22.11 | 410038 |
| 1730438100 | 22.17 | 0.19 | 0.86 | 21.61 | 22.27 | 21.55 | 684848 |
| 1730351700 | 21.98 | -0.28 | -1.26 | 22.22 | 22.26 | 21.88 | 571389 |
| 1730265300 | 22.26 | 0 | 0.00 | 22.71 | 23.13 | 22.25 | 785230 |
| 1730178900 | 22.26 | 0.45 | 2.06 | 22 | 22.6 | 21.82 | 612068 |
| 1730092500 | 21.81 | 0.46 | 2.15 | 21.4 | 22.145 | 21.35 | 629428 |
| 1729833300 | 21.35 | -0.26 | -1.20 | 21.8 | 21.95 | 21.32 | 528970 |
| 1729746900 | 21.61 | -0.3 | -1.37 | 21.74 | 21.91 | 21.31 | 548545 |
| 1729660500 | 21.91 | -0.24 | -1.08 | 22.25 | 22.43 | 21.76 | 778528 |
| 1729574100 | 22.15 | 0 | 0.02 | 21.94 | 22.23 | 21.7 | 580776 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
