Hot Features
プレミアム
Lumen Technologies Inc (1CYTH)
BIT
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -8.52390852391 | 4.81 | 4.81 | 4.4 | 676 | 4.63841694 | DE |
| 4 | -0.975 | -18.1395348837 | 5.375 | 5.676 | 4.4 | 908 | 4.83055367 | DE |
| 12 | -3.384 | -43.4737923947 | 7.784 | 7.853 | 4.4 | 1380 | 5.9473964 | DE |
| 26 | -0.1 | -2.22222222222 | 4.5 | 9.688 | 4.11 | 3675 | 5.97584022 | DE |
| 52 | 2.86 | 185.714285714 | 1.54 | 9.688 | 1.0304 | 4427 | 4.8149706 | DE |
| 156 | 2.89 | 191.390728477 | 1.51 | 9.688 | 1.0304 | 4341 | 4.7914131 | DE |
| 260 | 2.89 | 191.390728477 | 1.51 | 9.688 | 1.0304 | 4341 | 4.7914131 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739552100 | 4.4 | -0.21 | -4.56 | 4.63 | 4.63 | 4.4 | 2766 |
| 1739465700 | 4.61 | 0.01 | 0.18 | 4.4195 | 4.61 | 4.4195 | 1357 |
| 1739379300 | 4.6015 | -0.1 | -2.12 | 4.6015 | 4.6015 | 4.6015 | 470 |
| 1739292900 | 4.7009999 | -0.11 | -2.27 | 4.782 | 4.782 | 4.7009999 | 866 |
| 1739206500 | 4.8099999 | 0.05 | 1.05 | 4.8099999 | 4.8099999 | 4.8099999 | 10 |
| 1738947300 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1738860900 | 4.76 | 0.14 | 3.12 | 4.8 | 4.8 | 4.76 | 2102 |
| 1738774500 | 4.616 | -0.16 | -3.43 | 5.2939999 | 5.2939999 | 4.616 | 1151 |
| 1738688100 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1738601700 | 4.78 | -0.04 | -0.76 | 4.591 | 4.78 | 4.5875 | 456 |
| 1738342500 | 4.8164999 | 0 | 0.05 | 4.8164999 | 4.8164999 | 4.8164999 | 50 |
| 1738256100 | 4.814 | -0.11 | -2.20 | 4.7065 | 4.814 | 4.7065 | 1460 |
| 1738169700 | 4.9225 | 0.34 | 7.33 | 4.9225 | 4.9225 | 4.9225 | 130 |
| 1738083300 | 4.5865 | -0.37 | -7.48 | 4.88 | 5.079 | 4.5865 | 1696 |
| 1737996900 | 4.9574999 | -0.58 | -10.50 | 5.676 | 5.676 | 4.9574999 | 1832 |
| 1737737700 | 5.539 | 0 | 0.00 | 5.539 | 5.539 | 5.539 | 0 |
| 1737651300 | 5.539 | 0 | 0.00 | 5.539 | 5.539 | 5.539 | 0 |
| 1737564900 | 5.539 | 0 | 0.00 | 5.539 | 5.539 | 5.539 | 0 |
| 1737478500 | 5.539 | 0.3 | 5.71 | 5.5599999 | 5.5599999 | 5.539 | 500 |
| 1737392100 | 5.24 | -0.14 | -2.51 | 5.24 | 5.24 | 5.24 | 450 |
| 1737132900 | 5.375 | -0.3 | -5.29 | 5.375 | 5.375 | 5.375 | 1090 |
| 1737046500 | 5.675 | 0.51 | 9.87 | 5.675 | 5.675 | 5.675 | 195 |
| 1736960100 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1736873700 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 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 |
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
