![Lifesafe Holdings Plc](/common/images/company/L_LIFS.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.25 | -3.33333333333 | 7.5 | 7.5 | 7.25 | 16451 | 7.49220697 | DE |
4 | 0.5 | 7.40740740741 | 6.75 | 8.125 | 6.75 | 68357 | 7.07534638 | DE |
12 | -4.25 | -36.9565217391 | 11.5 | 11.75 | 6.75 | 47539 | 7.55192377 | DE |
26 | -2.9 | -28.5714285714 | 10.15 | 12.5 | 6.75 | 29881 | 8.71895578 | DE |
52 | -8.75 | -54.6875 | 16 | 18 | 6.75 | 24780 | 9.8311389 | DE |
156 | -70.25 | -90.6451612903 | 77.5 | 77.5 | 6.75 | 18355 | 23.09434965 | DE |
260 | -70.25 | -90.6451612903 | 77.5 | 77.5 | 6.75 | 18355 | 23.09434965 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739554200 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 7.25 | 2564 |
1739467800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1739381400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1739295000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1739208600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 79689 |
1738949400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1738863000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 210000 |
1738776600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
1738690200 | 7.5 | 0 | 0.00 | 7.5 | 7.825 | 7.5 | 133500 |
1738603800 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.5 | 13014 |
1738344600 | 7.75 | 0 | 0.00 | 7.75 | 8.125 | 7.75 | 43831 |
1738258200 | 7.75 | 0.75 | 10.71 | 7 | 7.75 | 7 | 68524 |
1738171800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1738085400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1737999000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 13014 |
1737739800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1737653400 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 3000 |
1737567000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 800000 |
1737480600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1737394200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1737135000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 37500 |
1737048600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 40480 |
1736962200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 78541 |
1736875800 | 6.75 | -0.5 | -6.90 | 7.25 | 7.25 | 6.75 | 3257 |
1736789400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 4354 |
1736530200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
1736443800 | 7.25 | -1.9 | -20.77 | 9.15 | 9.15 | 7.25 | 719388 |
1736357400 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
1736271000 | 9.15 | -0.1 | -1.08 | 9.25 | 9.25 | 9.15 | 166687 |
1736184600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
1735925400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
1735839000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
1735666200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
1735579800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
1735320600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
1735061400 | 9.25 | -1 | -9.76 | 11 | 11 | 9.25 | 133000 |
1734975000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1734715800 | 10.25 | -0.25 | -2.38 | 11 | 11 | 10.25 | 2361 |
1734629400 | 10.5 | -0.25 | -2.33 | 11.25 | 11.25 | 10.5 | 10000 |
1734543000 | 10.75 | 0 | 0.00 | 11.25 | 11.25 | 10.75 | 30000 |
1734456600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
1734370200 | 10.75 | 0 | 0.00 | 11.25 | 11.25 | 10.75 | 0 |
1734111000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
1734024600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
1733938200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
1733851800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
1733765400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
1733506200 | 10.75 | 0 | 0.00 | 11.25 | 11.25 | 10.75 | 0 |
1733419800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
1733333400 | 10.75 | 0 | 0.00 | 11.25 | 11.25 | 10.75 | 9000 |
1733247000 | 10.75 | 0.1 | 0.94 | 11.25 | 11.25 | 10.75 | 0 |
1733160600 | 10.65 | -0.1 | -0.93 | 11.25 | 11.25 | 10.65 | 0 |
1732901400 | 10.75 | 0 | 0.00 | 11.25 | 11.25 | 10.75 | 0 |
1732815000 | 10.75 | 0 | 0.00 | 11.25 | 11.25 | 10.75 | 0 |
1732728600 | 10.75 | 0 | 0.00 | 11.25 | 11.25 | 10.75 | 0 |
1732642200 | 10.75 | 0 | 0.00 | 11.25 | 11.25 | 10.75 | 0 |
1732555800 | 10.75 | -1 | -8.51 | 11.5 | 11.75 | 10.75 | 108000 |
1732296600 | 11.75 | 0 | 0.00 | 11.5 | 11.75 | 11.5 | 0 |
1732210200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 10000 |
1732123800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
1732037400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
1731951000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
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