Hot Features
プレミアム
Lumen Technologies Inc (1CYTH)
BIT
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -4.96780128795 | 5.435 | 5.5 | 5.165 | 414 | 5.29770531 | DE |
| 4 | -0.58 | -10.0957354221 | 5.745 | 6.123 | 4.988 | 1377 | 5.47236826 | DE |
| 12 | -0.973 | -15.8520690779 | 6.138 | 9.688 | 4.988 | 2804 | 6.9645587 | DE |
| 26 | 3.9246 | 316.39793615 | 1.2404 | 9.688 | 1.2404 | 4955 | 5.32142476 | DE |
| 52 | 4.005 | 345.25862069 | 1.16 | 9.688 | 1.0304 | 4794 | 4.80875952 | DE |
| 156 | 3.655 | 242.052980132 | 1.51 | 9.688 | 1.0304 | 4751 | 4.79032131 | DE |
| 260 | 3.655 | 242.052980132 | 1.51 | 9.688 | 1.0304 | 4751 | 4.79032131 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736787300 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 250 |
| 1736528100 | 5.165 | -0.34 | -6.09 | 5.165 | 5.165 | 5.165 | 500 |
| 1736441700 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736355300 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736268900 | 5.5 | 0.29 | 5.61 | 5.4349999 | 5.5 | 5.4349999 | 492 |
| 1736182500 | 5.208 | 0 | 0.00 | 5.208 | 5.208 | 5.208 | 0 |
| 1735923300 | 5.208 | 0 | 0.00 | 5.208 | 5.208 | 5.208 | 0 |
| 1735836900 | 5.208 | -0.05 | -0.89 | 4.988 | 5.208 | 4.988 | 1368 |
| 1735577700 | 5.255 | -0.02 | -0.32 | 5.272 | 5.272 | 5.1689999 | 3021 |
| 1735318500 | 5.272 | -0.59 | -9.99 | 5.272 | 5.272 | 5.272 | 3250 |
| 1734972900 | 5.857 | 0 | 0.00 | 5.857 | 5.857 | 5.857 | 0 |
| 1734713700 | 5.857 | 0.06 | 0.98 | 5.705 | 6.123 | 5.705 | 2560 |
| 1734627300 | 5.8 | -0.15 | -2.49 | 5.8 | 5.8 | 5.8 | 500 |
| 1734540900 | 5.948 | 0.2 | 3.53 | 5.204 | 5.948 | 5.204 | 1179 |
| 1734454500 | 5.745 | -0.44 | -7.07 | 5.745 | 5.745 | 5.745 | 650 |
| 1734368100 | 6.182 | 0.11 | 1.73 | 6.188 | 6.188 | 6.182 | 8 |
| 1734108900 | 6.077 | -0.08 | -1.27 | 6.141 | 6.141 | 6.077 | 1818 |
| 1734022500 | 6.155 | 0.24 | 4.06 | 6.155 | 6.155 | 6.155 | 1000 |
| 1733936100 | 5.915 | -0.25 | -4.07 | 5.725 | 6 | 5.725 | 1630 |
| 1733849700 | 6.166 | -0.49 | -7.42 | 6.242 | 6.242 | 6.166 | 410 |
| 1733763300 | 6.66 | 0.29 | 4.55 | 6.7 | 6.7 | 6.6 | 5814 |
| 1733504100 | 6.37 | 0.25 | 4.05 | 6.336 | 6.37 | 6.336 | 223 |
| 1733417700 | 6.122 | -0.35 | -5.33 | 6.1 | 6.267 | 6.1 | 4181 |
| 1733331300 | 6.467 | -0.19 | -2.85 | 6.471 | 6.471 | 6.397 | 3856 |
| 1733244900 | 6.657 | -0.15 | -2.19 | 6.658 | 6.658 | 6.6 | 1638 |
| 1733158500 | 6.806 | -0.11 | -1.63 | 7.134 | 7.134 | 6.806 | 460 |
| 1732899300 | 6.919 | 0.24 | 3.58 | 6.994 | 7.1 | 6.919 | 3166 |
| 1732812900 | 6.68 | -0.39 | -5.57 | 7.35 | 7.7 | 6.68 | 1897 |
| 1732726500 | 7.074 | -0.18 | -2.43 | 7.074 | 7.074 | 7.074 | 3 |
| 1732640100 | 7.25 | -0.44 | -5.67 | 7.228 | 7.329 | 7.228 | 3561 |
| 1732553700 | 7.686 | -0.17 | -2.11 | 7.853 | 7.853 | 7.635 | 1753 |
| 1732294500 | 7.852 | 0.35 | 4.67 | 7.784 | 7.852 | 7.599 | 336 |
| 1732208100 | 7.502 | 0.24 | 3.28 | 7.26 | 7.502 | 7.26 | 1914 |
| 1732121700 | 7.264 | 0.26 | 3.77 | 7.339 | 7.339 | 7.04 | 12909 |
| 1732035300 | 7 | -0.99 | -12.43 | 7.551 | 7.551 | 7 | 7435 |
| 1731948900 | 7.994 | -0.02 | -0.22 | 8.467 | 8.499 | 7.977 | 4393 |
| 1731689700 | 8.012 | -0.08 | -1.01 | 8.204 | 8.204 | 8.012 | 2219 |
| 1731603300 | 8.094 | -0.59 | -6.76 | 8.436 | 8.564 | 8.094 | 3233 |
| 1731516900 | 8.6809999 | -0.12 | -1.39 | 8.897 | 9.236 | 8.647 | 4953 |
| 1731430500 | 8.803 | -0.49 | -5.22 | 9.294 | 9.688 | 8.803 | 4506 |
| 1731344100 | 9.288 | 0.42 | 4.70 | 8.05 | 9.288 | 8.05 | 2267 |
| 1731084900 | 8.871 | 0.52 | 6.24 | 8.542 | 8.871 | 8.392 | 3758 |
| 1730998500 | 8.35 | 0.44 | 5.54 | 8.217 | 8.369 | 8.103 | 5984 |
| 1730912100 | 7.912 | 1.23 | 18.32 | 7.368 | 7.917 | 6.625 | 3734 |
| 1730825700 | 6.687 | -0.17 | -2.52 | 6.87 | 6.897 | 6.687 | 2140 |
| 1730739300 | 6.86 | 0.46 | 7.25 | 6.396 | 6.966 | 6.339 | 6017 |
| 1730480100 | 6.396 | 0.52 | 8.79 | 5.915 | 6.408 | 5.915 | 3269 |
| 1730393700 | 5.8789999 | -0.4 | -6.40 | 5.8789999 | 5.8789999 | 5.8789999 | 250 |
| 1730307300 | 6.281 | 0.34 | 5.65 | 6.051 | 6.281 | 6.051 | 13960 |
| 1730220900 | 5.945 | -0.05 | -0.78 | 5.869 | 5.945 | 5.869 | 1870 |
| 1730134500 | 5.992 | 0.14 | 2.43 | 6.029 | 6.081 | 5.992 | 1500 |
| 1729871700 | 5.85 | 0.12 | 2.17 | 5.94 | 5.94 | 5.737 | 2364 |
| 1729785300 | 5.726 | 0.01 | 0.19 | 5.804 | 5.804 | 5.726 | 416 |
| 1729698900 | 5.715 | -0.17 | -2.95 | 5.704 | 5.715 | 5.704 | 1300 |
| 1729612500 | 5.889 | 0 | 0.07 | 6.138 | 6.138 | 5.87 | 4300 |
| 1729526100 | 5.885 | 0.15 | 2.71 | 6.186 | 7.37 | 5.773 | 7300 |
| 1729266900 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1729180500 | 5.73 | -0.09 | -1.56 | 5.851 | 5.851 | 5.73 | 1400 |
| 1729094100 | 5.821 | 0 | 0.00 | 5.821 | 5.821 | 5.821 | 0 |
| 1729007700 | 5.821 | 0.23 | 4.11 | 5.82 | 5.821 | 5.537 | 1515 |
| 1728921300 | 5.591 | -0.27 | -4.59 | 5.663 | 5.663 | 5.505 | 2128 |
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
