Hot Features
プレミアム
Lamar Advertising Company (LAMR)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -1.86 | -1.45905240038 | 127.48 | 129.5 | 125.2715 | 384952 | 127.28029799 | CS |
| 4 | 3.72 | 3.05168170632 | 121.9 | 129.5 | 117.59 | 473126 | 122.64940665 | CS |
| 12 | -9.95 | -7.33938186915 | 135.57 | 136.89 | 117.59 | 491508 | 126.69541093 | CS |
| 26 | 5.21 | 4.32688314924 | 120.41 | 139.875 | 109.71 | 433933 | 126.54497935 | CS |
| 52 | 19.33 | 18.1860946467 | 106.29 | 139.875 | 102.1 | 416124 | 121.18578935 | CS |
| 156 | 18.73 | 17.5226868744 | 106.89 | 139.875 | 77.205 | 460017 | 104.25326878 | CS |
| 260 | 30.56 | 32.1481169788 | 95.06 | 139.875 | 30.89 | 516000 | 92.42665642 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 126.41 | -1.78 | -1.39 | 127.93 | 128.69999 | 125.3501 | 254893 |
| 1738020900 | 128.19 | 0.09 | 0.07 | 127.87 | 129.5 | 126.79 | 360701 |
| 1737761700 | 128.1 | 2 | 1.59 | 126.2 | 128.35 | 125.755 | 492274 |
| 1737675300 | 126.1 | 0 | 0.00 | 126.1 | 126.1 | 126.1 | 0 |
| 1737588900 | 126.1 | -1.72 | -1.35 | 127.48 | 127.48 | 125.2715 | 431938 |
| 1737502500 | 127.82 | 2.57 | 2.05 | 125.64 | 128.97999 | 125.54 | 527102 |
| 1737156900 | 125.25 | 3.6 | 2.96 | 122.57 | 125.36 | 121.54 | 610163 |
| 1737070500 | 121.65 | 2.14 | 1.79 | 119.77 | 121.85 | 119.438 | 523712 |
| 1736984100 | 119.51 | 0.1 | 0.08 | 121.68 | 121.74 | 118.96 | 604208 |
| 1736897700 | 119.41 | -0.2 | -0.17 | 120.23 | 121.51 | 119.14 | 551984 |
| 1736811300 | 119.61 | 0.97 | 0.82 | 118.71 | 120.055 | 118.015 | 318580 |
| 1736552100 | 118.64 | -1.55 | -1.29 | 118.4 | 119.07 | 117.59 | 280523 |
| 1736379300 | 120.19 | 0.28 | 0.23 | 119.78 | 120.94 | 117.77 | 471471 |
| 1736292900 | 119.91 | -1.85 | -1.52 | 122.26 | 122.47 | 119.455 | 947525 |
| 1736206500 | 121.76 | 0.1 | 0.08 | 121.39 | 122.37 | 120.75 | 432444 |
| 1735947300 | 121.66 | 0.64 | 0.53 | 121.02 | 122.21 | 120.86 | 376142 |
| 1735860900 | 121.02 | -0.72 | -0.59 | 121.9 | 122.94 | 120.61 | 386360 |
| 1735688100 | 121.74 | 0.37 | 0.30 | 121.7 | 122.27 | 120.2 | 389493 |
| 1735601700 | 121.37 | -0.55 | -0.45 | 121.12 | 121.82 | 119.95 | 333149 |
| 1735342500 | 121.92 | -1.1 | -0.89 | 122.5 | 123.365 | 121.57 | 376261 |
| 1735256100 | 123.02 | -0.42 | -0.34 | 122.72 | 123.69 | 122.08 | 333488 |
| 1735077840 | 123.44 | -0.06 | -0.05 | 123.02 | 123.81 | 122.27 | 274872 |
| 1734996900 | 123.5 | 0.51 | 0.41 | 122.99 | 123.68 | 121.72 | 496850 |
| 1734737700 | 122.99 | 0.7 | 0.57 | 122.32 | 124.65 | 122.11 | 1418901 |
| 1734651300 | 122.29 | 0.32 | 0.26 | 122.21 | 123.84 | 121.99 | 696588 |
| 1734564900 | 121.97 | -6.52 | -5.07 | 127.07 | 127.72 | 121.67 | 819398 |
| 1734478500 | 128.49 | -1.4 | -1.08 | 129.54 | 129.86 | 128 | 501182 |
| 1734392100 | 129.88999 | 0.89 | 0.69 | 128.77 | 130.63999 | 128.4351 | 358997 |
| 1734132900 | 129 | 0.04 | 0.03 | 129.01 | 129.7583 | 128.15 | 311307 |
| 1734046500 | 128.96 | -0.69 | -0.53 | 129.72 | 130.11 | 128.725 | 378069 |
| 1733960100 | 129.65 | 0.23 | 0.18 | 130.1 | 131.1446 | 129.43 | 491060 |
| 1733873700 | 129.41999 | -2.18 | -1.66 | 131.61 | 131.61 | 128.83 | 370501 |
| 1733787300 | 131.6 | 0.38 | 0.29 | 132.38 | 133.8 | 130.85 | 355936 |
| 1733528100 | 131.22 | -0.29 | -0.22 | 132.41999 | 132.5 | 130.12 | 281515 |
| 1733441700 | 131.51 | -1.03 | -0.78 | 132.32 | 132.9 | 131.35 | 346955 |
| 1733355300 | 132.54 | 0.42 | 0.32 | 132.49 | 133.35 | 130.82 | 257131 |
| 1733268900 | 132.12 | -1.52 | -1.14 | 133.19999 | 133.32 | 131.5761 | 401942 |
| 1733182500 | 133.63999 | -0.38 | -0.28 | 134 | 134 | 132.86 | 404909 |
| 1732917840 | 134.02 | 0.4 | 0.30 | 134.56 | 135.91 | 133.8589 | 242408 |
| 1732750500 | 133.62 | 0.54 | 0.41 | 133.8 | 134.72 | 133.065 | 530721 |
| 1732664100 | 133.08 | -0.34 | -0.25 | 133.29 | 134.13999 | 131.975 | 826519 |
| 1732577700 | 133.41999 | 3.07 | 2.36 | 131.31 | 133.94 | 130.99 | 585224 |
| 1732318500 | 130.35 | 1.08 | 0.84 | 129.68 | 130.71 | 129.3 | 287057 |
| 1732232100 | 129.27 | 1.73 | 1.36 | 128.32 | 129.54 | 127.81 | 238172 |
| 1732145700 | 127.54 | -0.14 | -0.11 | 127.24 | 128.06 | 126.55 | 239145 |
| 1732059300 | 127.68 | 0.1 | 0.08 | 126.92 | 128.05 | 126.37 | 393308 |
| 1731972900 | 127.58 | 1.23 | 0.97 | 126.36 | 128.115 | 125.99 | 763388 |
| 1731713700 | 126.35 | -0.8 | -0.63 | 127.92 | 128.13 | 125.17 | 630633 |
| 1731627300 | 127.15 | -1.1 | -0.86 | 127.65 | 128.16 | 126.605 | 412332 |
| 1731540900 | 128.25 | -0.69 | -0.54 | 129.24 | 130.8958 | 128.13 | 432822 |
| 1731454500 | 128.94 | -1.1 | -0.85 | 129.49 | 129.79499 | 126.7 | 889754 |
| 1731368100 | 130.04 | 1.46 | 1.14 | 128.15 | 131.0375 | 126.83 | 673874 |
| 1731108900 | 128.58 | -6.41 | -4.75 | 128.31 | 130.76 | 126.575 | 1099082 |
| 1731022500 | 134.99 | 2.85 | 2.16 | 133.5 | 136.88999 | 132.63999 | 670163 |
| 1730936100 | 132.13999 | -0.11 | -0.08 | 135.57 | 135.57 | 130.41 | 662749 |
| 1730849700 | 132.25 | 0.32 | 0.24 | 131.71 | 133.35499 | 130.82 | 423048 |
| 1730763300 | 131.93 | 0.68 | 0.52 | 131.19999 | 132.87 | 130.6072 | 366859 |
| 1730500500 | 131.25 | -0.75 | -0.57 | 132.19999 | 132.8141 | 130.97999 | 313257 |
| 1730414100 | 132 | -2.03 | -1.51 | 133.46 | 134.26 | 131.9 | 328794 |
| 1730327700 | 134.03 | -0.63 | -0.47 | 134.55 | 137.3 | 133.875 | 260039 |
| 1730241300 | 134.66 | -0.18 | -0.13 | 134.43 | 134.9283 | 133.46 | 249018 |
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
