Hot Features
プレミアム
Luceco Plc (LUCE)
LSE
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 | -2.8 | -2.18408736349 | 128.2 | 131.2 | 125 | 89809 | 128.63865492 | DE |
| 4 | -9 | -6.69642857143 | 134.4 | 134.4 | 123.8 | 114610 | 129.11367621 | DE |
| 12 | -33.4 | -21.0327455919 | 158.8 | 167 | 123.8 | 360366 | 145.22973012 | DE |
| 26 | -38.2 | -23.3496332518 | 163.6 | 172.8 | 123.8 | 269176 | 149.79181928 | DE |
| 52 | -2.6 | -2.03125 | 128 | 195 | 119 | 269508 | 152.23914804 | DE |
| 156 | -208.1 | -62.3988005997 | 333.5 | 333.5 | 64.5 | 316663 | 143.21640463 | DE |
| 260 | -4.8 | -3.6866359447 | 130.2 | 506 | 39 | 330897 | 179.83848968 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736271000 | 125.4 | -2 | -1.57 | 127.2 | 127.2 | 125 | 36309 |
| 1736184600 | 127.4 | -1.4 | -1.09 | 128.19999 | 128.19999 | 127.4 | 110178 |
| 1735925400 | 128.8 | -1.2 | -0.92 | 128.19999 | 128.8 | 128 | 60258 |
| 1735839000 | 130 | 1.6 | 1.25 | 128.4 | 131.19999 | 128.4 | 107380 |
| 1735666200 | 128.4 | -1.6 | -1.23 | 128.19999 | 128.4 | 127.6 | 81419 |
| 1735579800 | 130 | 1.2 | 0.93 | 128.19999 | 130 | 128.19999 | 31781 |
| 1735320600 | 128.8 | -2.2 | -1.68 | 125 | 130.6 | 125 | 62743 |
| 1735061400 | 131 | 1.2 | 0.92 | 131.6 | 131.6 | 129.8 | 70191 |
| 1734975000 | 129.8 | 1.8 | 1.41 | 126 | 130 | 126 | 35951 |
| 1734715800 | 128 | 2 | 1.59 | 126.4 | 128 | 123.8 | 102245 |
| 1734629400 | 126 | -4 | -3.08 | 128.8 | 128.8 | 125.6 | 155413 |
| 1734543000 | 130 | 1.2 | 0.93 | 128.8 | 130 | 128.8 | 159142 |
| 1734456600 | 128.8 | -1 | -0.77 | 130 | 130 | 128.19999 | 78860 |
| 1734370200 | 129.8 | 1 | 0.78 | 129.8 | 130.19999 | 129.4 | 255063 |
| 1734111000 | 128.8 | -0.4 | -0.31 | 126.4 | 129.19999 | 126.4 | 148519 |
| 1734024600 | 129.19999 | 0 | 0.00 | 128 | 130.8 | 128 | 69184 |
| 1733938200 | 129.19999 | -1 | -0.77 | 129.4 | 130 | 128.4 | 104204 |
| 1733851800 | 130.19999 | 0.2 | 0.15 | 134.4 | 134.4 | 128 | 315838 |
| 1733765400 | 130 | 2 | 1.56 | 130 | 131 | 127.4 | 975156 |
| 1733506200 | 128 | -1.8 | -1.39 | 125.4 | 128 | 125.4 | 69127 |
| 1733419800 | 129.8 | -0.2 | -0.15 | 129.4 | 130 | 126.8 | 203472 |
| 1733333400 | 130 | 1 | 0.78 | 128.4 | 130 | 128.4 | 159791 |
| 1733247000 | 129 | -1 | -0.77 | 128.6 | 130 | 127 | 150670 |
| 1733160600 | 130 | 1.6 | 1.25 | 128.19999 | 130 | 128.19999 | 279234 |
| 1732901400 | 128.4 | 0 | 0.00 | 129 | 129 | 126.6 | 169489 |
| 1732815000 | 128.4 | -0.8 | -0.62 | 128.4 | 128.4 | 128.4 | 90817 |
| 1732728600 | 129.19999 | -0.8 | -0.62 | 130.4 | 131 | 129 | 48058 |
| 1732642200 | 130 | 1.6 | 1.25 | 133.19999 | 133.19999 | 129 | 190597 |
| 1732555800 | 128.4 | 1.4 | 1.10 | 129.8 | 130 | 127.6 | 599547 |
| 1732296600 | 127 | 0 | 0.00 | 125 | 129 | 125 | 309228 |
| 1732210200 | 127 | -0.8 | -0.63 | 127.2 | 129.4 | 125 | 86188 |
| 1732123800 | 127.8 | -3.2 | -2.44 | 129.8 | 130.8 | 127 | 265335 |
| 1732037400 | 131 | -0.6 | -0.46 | 132 | 132.4 | 131 | 38462 |
| 1731951000 | 131.6 | -1.4 | -1.05 | 130.6 | 132.4 | 130.19999 | 336543 |
| 1731691800 | 133 | 2 | 1.53 | 130.19999 | 133 | 130.19999 | 171285 |
| 1731605400 | 131 | -0.6 | -0.46 | 127 | 132.19999 | 127 | 250945 |
| 1731519000 | 131.6 | -1.4 | -1.05 | 133 | 133 | 131.6 | 70933 |
| 1731432600 | 133 | 2.2 | 1.68 | 130.8 | 133 | 130.4 | 174223 |
| 1731346200 | 130.8 | 0.8 | 0.62 | 135 | 135 | 130 | 112951 |
| 1731087000 | 130 | -5 | -3.70 | 135.19999 | 136 | 130 | 166861 |
| 1731000600 | 135 | 2.4 | 1.81 | 134 | 135.19999 | 132 | 214595 |
| 1730914200 | 132.6 | -0.2 | -0.15 | 134.19999 | 137.4 | 130.19999 | 150096 |
| 1730827800 | 132.8 | -2.6 | -1.92 | 135 | 136 | 132.8 | 474658 |
| 1730741400 | 135.4 | 2 | 1.50 | 135 | 137.19999 | 134.19999 | 130084 |
| 1730482200 | 133.4 | 1 | 0.76 | 136.6 | 136.6 | 131.6 | 147074 |
| 1730395800 | 132.4 | -7.4 | -5.29 | 141.19999 | 141.19999 | 130.19999 | 220149 |
| 1730309400 | 139.8 | -0.6 | -0.43 | 138 | 143 | 138 | 290496 |
| 1730223000 | 140.4 | -1 | -0.71 | 140 | 144.8 | 140 | 504214 |
| 1730136600 | 141.4 | -0.8 | -0.56 | 144.8 | 144.8 | 140.4 | 127566 |
| 1729873800 | 142.19999 | -3 | -2.07 | 145 | 145.19999 | 140 | 422650 |
| 1729787400 | 145.19999 | -3.6 | -2.42 | 149.8 | 150 | 145.19999 | 1550726 |
| 1729701000 | 148.8 | 1.4 | 0.95 | 149.19999 | 149.8 | 148.8 | 537879 |
| 1729614600 | 147.4 | -5.6 | -3.66 | 154 | 154.4 | 147 | 184943 |
| 1729528200 | 153 | -6.6 | -4.14 | 159.8 | 159.8 | 152 | 249577 |
| 1729269000 | 159.6 | -4.2 | -2.56 | 162.19999 | 164 | 156 | 1542487 |
| 1729182600 | 163.8 | 3.8 | 2.38 | 160.6 | 167 | 160 | 260229 |
| 1729096200 | 160 | 2 | 1.27 | 154.19999 | 161 | 154.19999 | 6516173 |
| 1729009800 | 158 | 2.6 | 1.67 | 158.8 | 158.8 | 158 | 150006 |
| 1728923400 | 155.4 | -0.8 | -0.51 | 156 | 156.19999 | 155 | 76769 |
| 1728664200 | 156.19999 | 1 | 0.64 | 156.19999 | 156.19999 | 156.19999 | 98766 |
| 1728577800 | 155.19999 | -1.8 | -1.15 | 156 | 156 | 153.8 | 80663 |
| 1728491400 | 157 | 1.4 | 0.90 | 157.6 | 158.19999 | 154.6 | 65798 |
| 1728405000 | 155.6 | 3 | 1.97 | 157.6 | 157.6 | 153 | 39482 |
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
