
Lyft Inc (1LYFT)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.66 | -5.19276160504 | 12.71 | 12.71 | 12.05 | 171 | 12.63064516 | DE |
4 | -0.654 | -5.14798488665 | 12.704 | 14.43 | 12.05 | 406 | 13.33784374 | DE |
12 | -3.504 | -22.5279670824 | 15.554 | 15.68 | 12.05 | 301 | 13.46213727 | DE |
26 | 1.652 | 15.8876707059 | 10.398 | 17.658 | 10.398 | 441 | 12.83106051 | DE |
52 | -2.358 | -16.365907829 | 14.408 | 18.742 | 9.764 | 401 | 14.3183586 | DE |
156 | -1.38 | -10.2755026061 | 13.43 | 20.905 | 7.439 | 593 | 12.05962963 | DE |
260 | -1.38 | -10.2755026061 | 13.43 | 20.905 | 7.439 | 593 | 12.05962963 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740675300 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
1740588900 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
1740502500 | 12.05 | -0.66 | -5.19 | 12.216 | 12.216 | 12.05 | 41 |
1740416100 | 12.71 | 0 | 0.00 | 12.71 | 12.71 | 12.71 | 0 |
1740156900 | 12.71 | -0.71 | -5.26 | 12.71 | 12.71 | 12.71 | 300 |
1740070500 | 13.416 | 0 | 0.00 | 13.416 | 13.416 | 13.416 | 0 |
1739984100 | 13.416 | -0.04 | -0.33 | 13.54 | 13.54 | 13.416 | 190 |
1739897700 | 13.46 | 0.68 | 5.32 | 13.46 | 13.46 | 13.46 | 500 |
1739811300 | 12.78 | 0.06 | 0.44 | 13.382 | 13.382 | 12.78 | 760 |
1739552100 | 12.724 | -1.71 | -11.82 | 12.724 | 12.724 | 12.724 | 60 |
1739465700 | 14.43 | 0 | 0.00 | 14.43 | 14.43 | 14.43 | 0 |
1739379300 | 14.43 | 0 | 0.00 | 14.43 | 14.43 | 14.43 | 0 |
1739292900 | 14.43 | 0 | 0.00 | 14.43 | 14.43 | 14.43 | 0 |
1739206500 | 14.43 | 1.29 | 9.82 | 14.238 | 14.43 | 14.238 | 700 |
1738947300 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
1738860900 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
1738774500 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
1738688100 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
1738601700 | 13.14 | 0.64 | 5.12 | 12.704 | 13.14 | 12.704 | 700 |
1738342500 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1738256100 | 12.5 | -0.29 | -2.27 | 12.508 | 12.508 | 12.5 | 41 |
1738169700 | 12.79 | 0 | 0.00 | 12.79 | 12.79 | 12.79 | 0 |
1738083300 | 12.79 | 0 | 0.00 | 12.79 | 12.79 | 12.79 | 0 |
1737996900 | 12.79 | -0.14 | -1.11 | 12.79 | 12.79 | 12.79 | 150 |
1737737700 | 12.934 | 0 | 0.00 | 12.934 | 12.934 | 12.934 | 0 |
1737651300 | 12.934 | -0.09 | -0.68 | 12.934 | 12.934 | 12.934 | 350 |
1737564900 | 13.022 | 0 | 0.00 | 13.022 | 13.022 | 13.022 | 0 |
1737478500 | 13.022 | 0 | 0.00 | 13.022 | 13.022 | 13.022 | 0 |
1737392100 | 13.022 | 0 | 0.00 | 13.022 | 13.022 | 13.022 | 0 |
1737132900 | 13.022 | 0 | 0.00 | 13.022 | 13.022 | 13.022 | 0 |
1737046500 | 13.022 | 0 | 0.00 | 13.022 | 13.022 | 13.022 | 0 |
1736960100 | 13.022 | 0 | 0.00 | 13.022 | 13.022 | 13.022 | 0 |
1736873700 | 13.022 | 0 | 0.00 | 13.022 | 13.022 | 13.022 | 0 |
1736787300 | 13.022 | 0 | 0.00 | 13.022 | 13.022 | 13.022 | 0 |
1736528100 | 13.022 | 0 | 0.00 | 13.022 | 13.022 | 13.022 | 0 |
1736441700 | 13.022 | -1.2 | -8.46 | 13.022 | 13.022 | 13.022 | 100 |
1736355300 | 14.226 | 0 | 0.00 | 14.226 | 14.226 | 14.226 | 0 |
1736268900 | 14.226 | 0 | 0.00 | 14.226 | 14.226 | 14.226 | 0 |
1736182500 | 14.226 | 1.51 | 11.87 | 14.226 | 14.226 | 14.226 | 350 |
1735923300 | 12.716 | 0 | 0.00 | 12.716 | 12.716 | 12.716 | 0 |
1735836900 | 12.716 | 0 | 0.00 | 12.716 | 12.716 | 12.716 | 0 |
1735577700 | 12.716 | -0.35 | -2.66 | 12.716 | 12.716 | 12.716 | 350 |
1735318500 | 13.064 | -0.36 | -2.68 | 13.064 | 13.064 | 13.064 | 20 |
1734972900 | 13.424 | 0 | 0.00 | 13.424 | 13.424 | 13.424 | 0 |
1734713700 | 13.424 | 0 | 0.00 | 13.424 | 13.424 | 13.424 | 0 |
1734627300 | 13.424 | 0 | 0.00 | 13.424 | 13.424 | 13.424 | 0 |
1734540900 | 13.424 | 0 | 0.00 | 13.424 | 13.424 | 13.424 | 0 |
1734454500 | 13.424 | -2.26 | -14.39 | 13.424 | 13.424 | 13.424 | 150 |
1734368100 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
1734108900 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
1734022500 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
1733936100 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
1733849700 | 15.68 | -0.23 | -1.42 | 15.554 | 15.68 | 15.554 | 352 |
1733731200 | 15.906 | 0 | 0.00 | 15.906 | 15.906 | 15.906 | 0 |
1733472000 | 15.906 | 0 | 0.00 | 15.906 | 15.906 | 15.906 | 0 |
1733385600 | 15.906 | 0 | 0.00 | 15.906 | 15.906 | 15.906 | 0 |
1733299200 | 15.906 | 0 | 0.00 | 15.906 | 15.906 | 15.906 | 0 |
1733212800 | 15.906 | 0 | 0.00 | 15.906 | 15.906 | 15.906 | 0 |
1733126400 | 15.906 | 0 | 0.00 | 15.906 | 15.906 | 15.906 | 0 |
1732867200 | 15.906 | 0 | 0.00 | 15.906 | 15.906 | 15.906 | 0 |
1732780800 | 15.906 | 0 | 0.00 | 15.906 | 15.906 | 15.906 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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