Hot Features
プレミアム
Lhyfe SA (LHYFE)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.41 | 13.7123745819 | 2.99 | 3.64 | 2.905 | 29908 | 3.30110866 | DE |
| 4 | 0.59 | 20.9964412811 | 2.81 | 3.64 | 2.28 | 21573 | 2.88917628 | DE |
| 12 | -0.115 | -3.27169274538 | 3.515 | 3.96 | 2.28 | 15487 | 3.173196 | DE |
| 26 | -0.67 | -16.4619164619 | 4.07 | 4.24 | 2.28 | 11108 | 3.40102872 | DE |
| 52 | -1.63 | -32.4055666004 | 5.03 | 5.49 | 2.28 | 15537 | 4.07309939 | DE |
| 156 | -5.4 | -61.3636363636 | 8.8 | 9.5 | 2.28 | 20395 | 6.12359013 | DE |
| 260 | -5.4 | -61.3636363636 | 8.8 | 9.5 | 2.28 | 20395 | 6.12359013 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 3.4 | 0.41 | 13.71 | 2.99 | 3.59 | 2.96 | 91829 |
| 1735925400 | 2.99 | 0.01 | 0.34 | 2.99 | 3.02 | 2.955 | 11283 |
| 1735839000 | 2.98 | 0.06 | 2.05 | 2.91 | 3 | 2.91 | 12078 |
| 1735666200 | 2.92 | -0.06 | -2.01 | 2.99 | 2.99 | 2.9049999 | 4441 |
| 1735579800 | 2.98 | 0.12 | 4.20 | 2.99 | 3 | 2.9 | 16434 |
| 1735320600 | 2.86 | 0.21 | 7.92 | 2.7799999 | 3 | 2.685 | 34704 |
| 1735061400 | 2.65 | -0.01 | -0.19 | 2.7 | 2.77 | 2.65 | 13796 |
| 1734975000 | 2.6549999 | 0.21 | 8.81 | 2.5 | 2.7 | 2.5 | 27903 |
| 1734715800 | 2.44 | 0.16 | 7.02 | 2.3 | 2.46 | 2.3 | 17217 |
| 1734629400 | 2.2799999 | -0.26 | -10.24 | 2.54 | 2.58 | 2.2799999 | 24931 |
| 1734543000 | 2.54 | -0.11 | -3.97 | 2.68 | 2.74 | 2.54 | 21427 |
| 1734456600 | 2.645 | -0.15 | -5.20 | 2.795 | 2.795 | 2.645 | 26176 |
| 1734370200 | 2.79 | -0.02 | -0.71 | 2.85 | 2.85 | 2.79 | 7913 |
| 1734111000 | 2.81 | -0.02 | -0.53 | 2.825 | 2.85 | 2.8 | 8777 |
| 1734024600 | 2.825 | -0.01 | -0.18 | 2.86 | 2.86 | 2.77 | 19657 |
| 1733938200 | 2.83 | 0.02 | 0.89 | 2.81 | 2.855 | 2.805 | 6601 |
| 1733851800 | 2.805 | -0.05 | -1.75 | 2.86 | 2.86 | 2.8 | 9524 |
| 1733765400 | 2.855 | -0.01 | -0.17 | 2.88 | 2.89 | 2.84 | 10116 |
| 1733506200 | 2.86 | 0.01 | 0.35 | 2.875 | 2.9 | 2.8 | 17129 |
| 1733419800 | 2.85 | 0 | 0.00 | 2.875 | 2.9 | 2.83 | 17594 |
| 1733333400 | 2.85 | 0.02 | 0.88 | 2.83 | 2.92 | 2.81 | 17300 |
| 1733247000 | 2.825 | -0.15 | -4.88 | 2.89 | 2.9 | 2.77 | 44061 |
| 1733160600 | 2.97 | -0.08 | -2.62 | 3.125 | 3.125 | 2.96 | 19763 |
| 1732901400 | 3.05 | 0.01 | 0.33 | 3.02 | 3.13 | 3 | 24453 |
| 1732815000 | 3.04 | -0.11 | -3.49 | 3.14 | 3.14 | 3.0299999 | 9238 |
| 1732728600 | 3.15 | -0.19 | -5.69 | 3.33 | 3.36 | 3.015 | 29797 |
| 1732642200 | 3.34 | 0.04 | 1.21 | 3.3 | 3.41 | 3.285 | 7160 |
| 1732555800 | 3.3 | -0.02 | -0.45 | 3.315 | 3.335 | 3.265 | 4505 |
| 1732296600 | 3.315 | 0.02 | 0.76 | 3.36 | 3.375 | 3.275 | 6708 |
| 1732210200 | 3.29 | -0.07 | -1.94 | 3.34 | 3.36 | 3.255 | 9661 |
| 1732123800 | 3.355 | -0.04 | -1.03 | 3.39 | 3.4 | 3.34 | 8366 |
| 1732037400 | 3.39 | -0.12 | -3.42 | 3.57 | 3.57 | 3.36 | 21440 |
| 1731951000 | 3.51 | -0.11 | -2.90 | 3.615 | 3.62 | 3.51 | 10281 |
| 1731691800 | 3.615 | 0.03 | 0.70 | 3.63 | 3.63 | 3.565 | 3207 |
| 1731605400 | 3.59 | 0.03 | 0.84 | 3.65 | 3.655 | 3.565 | 6682 |
| 1731519000 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1731432600 | 3.56 | 0.03 | 0.85 | 3.565 | 3.565 | 3.475 | 4979 |
| 1731346200 | 3.53 | 0.04 | 1.15 | 3.455 | 3.53 | 3.45 | 4407 |
| 1731087000 | 3.49 | 0.01 | 0.29 | 3.45 | 3.49 | 3.45 | 4774 |
| 1731000600 | 3.48 | -0.09 | -2.38 | 3.55 | 3.6 | 3.4 | 13710 |
| 1730914200 | 3.565 | 0.06 | 1.57 | 3.545 | 3.62 | 3.515 | 8173 |
| 1730827800 | 3.51 | -0.13 | -3.44 | 3.67 | 3.67 | 3.51 | 9283 |
| 1730741400 | 3.635 | 0 | 0.00 | 3.64 | 3.685 | 3.565 | 10458 |
| 1730482200 | 3.635 | 0.06 | 1.68 | 3.575 | 3.665 | 3.575 | 1436 |
| 1730395800 | 3.575 | -0.09 | -2.46 | 3.74 | 3.74 | 3.575 | 8488 |
| 1730309400 | 3.665 | -0.08 | -2.01 | 3.705 | 3.81 | 3.665 | 14689 |
| 1730223000 | 3.74 | -0.1 | -2.48 | 3.845 | 3.85 | 3.69 | 9466 |
| 1730136600 | 3.835 | 0.04 | 1.19 | 3.855 | 3.885 | 3.8 | 9385 |
| 1729873800 | 3.79 | -0.15 | -3.81 | 3.96 | 3.96 | 3.655 | 11400 |
| 1729787400 | 3.94 | 0.04 | 1.03 | 3.95 | 3.96 | 3.88 | 20639 |
| 1729701000 | 3.9 | 0.09 | 2.36 | 3.895 | 3.95 | 3.81 | 19312 |
| 1729614600 | 3.81 | 0.18 | 4.96 | 3.63 | 3.9 | 3.63 | 46504 |
| 1729528200 | 3.63 | 0.13 | 3.71 | 3.61 | 3.63 | 3.54 | 21964 |
| 1729269000 | 3.5 | 0.14 | 4.17 | 3.345 | 3.5 | 3.345 | 12760 |
| 1729182600 | 3.36 | 0.03 | 1.05 | 3.305 | 3.36 | 3.285 | 12843 |
| 1729096200 | 3.325 | 0 | 0.00 | 3.325 | 3.325 | 3.325 | 0 |
| 1729009800 | 3.325 | -0.19 | -5.27 | 3.515 | 3.515 | 3.31 | 10099 |
| 1728923400 | 3.51 | -0.02 | -0.57 | 3.59 | 3.62 | 3.475 | 13157 |
| 1728664200 | 3.53 | 0.13 | 3.82 | 3.36 | 3.55 | 3.3 | 17843 |
| 1728577800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1728491400 | 3.4 | -0.05 | -1.45 | 3.465 | 3.47 | 3.38 | 10602 |
| 1728405000 | 3.45 | -0.02 | -0.58 | 3.42 | 3.47 | 3.375 | 11487 |
| 1728318600 | 3.47 | -0.12 | -3.34 | 3.59 | 3.62 | 3.42 | 18349 |
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
