![Laser Photonics Corporation](/common/images/company/N_LASE.png)
Laser Photonics Corporation (LASE)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.07 | -1.76767676768 | 3.96 | 4.18 | 3.8 | 179452 | 3.95049129 | CS |
4 | -1.62 | -29.4010889292 | 5.51 | 5.5953 | 3.8 | 221127 | 4.54323362 | CS |
12 | -2.32 | -37.3590982287 | 6.21 | 7.3094 | 3.8 | 310492 | 5.48319467 | CS |
26 | 0.51 | 15.0887573964 | 3.38 | 19.8 | 2.39 | 1789679 | 8.15715466 | CS |
52 | 2.81 | 260.185185185 | 1.08 | 19.8 | 1 | 1559453 | 5.73593552 | CS |
156 | -1.11 | -22.2 | 5 | 19.8 | 0.67 | 1139806 | 4.62149873 | CS |
260 | -1.11 | -22.2 | 5 | 19.8 | 0.67 | 1139806 | 4.62149873 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 3.92 | -0.03 | -0.76 | 3.94 | 4.0262 | 3.91 | 120631 |
1739576100 | 3.95 | -0.03 | -0.75 | 3.95 | 4.18 | 3.9 | 217331 |
1739489700 | 3.98 | 0.03 | 0.76 | 4.0199999 | 4.07 | 3.835 | 132386 |
1739403300 | 3.95 | -0.04 | -1.00 | 3.96 | 4.04 | 3.8 | 247459 |
1739316900 | 3.99 | -0.09 | -2.21 | 4.16 | 4.24 | 3.89 | 256326 |
1739230500 | 4.08 | -0.19 | -4.45 | 4.26 | 4.3002 | 4.01 | 286109 |
1738971300 | 4.2699999 | -0.34 | -7.38 | 4.53 | 4.7 | 4.2601 | 243393 |
1738884900 | 4.61 | 0.02 | 0.44 | 4.68 | 4.8 | 4.4801 | 169168 |
1738798500 | 4.59 | -0.11 | -2.34 | 4.68 | 4.7122 | 4.5199999 | 327248 |
1738712100 | 4.7 | 0.13 | 2.84 | 4.62 | 4.7493 | 4.5701 | 164099 |
1738625700 | 4.57 | -0.17 | -3.59 | 4.5199999 | 4.7 | 4.41 | 175811 |
1738366500 | 4.74 | -0.12 | -2.47 | 4.88 | 4.9 | 4.5 | 235363 |
1738280100 | 4.86 | -0.17 | -3.38 | 5.05 | 5.12 | 4.8099999 | 166994 |
1738193700 | 5.03 | 0.13 | 2.65 | 4.93 | 5.1 | 4.8048 | 308457 |
1738107300 | 4.9 | -0.04 | -0.81 | 5.17 | 5.17 | 4.8099999 | 205935 |
1738020900 | 4.94 | -0.12 | -2.37 | 5 | 5.14 | 4.7508 | 268001 |
1737761700 | 5.0599999 | -0.22 | -4.17 | 5.4 | 5.4 | 5.0199999 | 252398 |
1737675300 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
1737588900 | 5.28 | -0.18 | -3.30 | 5.51 | 5.5953 | 5.25 | 203185 |
1737502500 | 5.46 | -0.06 | -1.09 | 5.55 | 5.5599999 | 5.35 | 204466 |
1737156900 | 5.5199999 | -0.01 | -0.18 | 5.47 | 5.6426 | 5.3 | 226767 |
1737070500 | 5.53 | 0.33 | 6.35 | 5.2699999 | 5.59 | 5.25 | 284026 |
1736984100 | 5.2 | 0.14 | 2.77 | 5.11 | 5.34 | 5.11 | 174144 |
1736897700 | 5.0599999 | -0.04 | -0.78 | 5.15 | 5.2999 | 4.95 | 170079 |
1736811300 | 5.1 | -0.07 | -1.35 | 5.09 | 5.17 | 4.8122 | 234742 |
1736552100 | 5.17 | 0 | 0.00 | 5.18 | 5.35 | 4.9875 | 198542 |
1736379300 | 5.17 | -0.28 | -5.14 | 5.4 | 5.4 | 4.95 | 443231 |
1736292900 | 5.45 | -0.11 | -1.98 | 5.5599999 | 5.65 | 5.3099999 | 285141 |
1736206500 | 5.5599999 | -0.36 | -6.08 | 5.92 | 5.9529 | 5.4 | 491090 |
1735947300 | 5.92 | 0.38 | 6.86 | 5.58 | 5.92 | 5.45 | 276520 |
1735860900 | 5.54 | -0.24 | -4.15 | 5.85 | 6.05 | 5.4301 | 355505 |
1735688100 | 5.78 | -0.49 | -7.81 | 6.5199999 | 6.5199999 | 5.635 | 420152 |
1735601700 | 6.2699999 | -0.37 | -5.57 | 6.5 | 6.6104 | 6.0599999 | 335360 |
1735342500 | 6.64 | -0.58 | -8.03 | 7.02 | 7.02 | 6.23 | 715381 |
1735256100 | 7.22 | 1.56 | 27.56 | 5.8099999 | 7.3094 | 5.8 | 1643384 |
1735077840 | 5.66 | 0.17 | 3.10 | 5.5 | 6.0804 | 5.3971 | 278922 |
1734996900 | 5.49 | -0.01 | -0.18 | 5.53 | 5.7 | 5.3216 | 181470 |
1734737700 | 5.5 | -0.28 | -4.84 | 5.68 | 5.73 | 5.25 | 430192 |
1734651300 | 5.78 | 0.46 | 8.65 | 5.55 | 6.2368 | 5.55 | 665754 |
1734564900 | 5.32 | -0.04 | -0.75 | 5.38 | 5.745 | 5.3 | 446132 |
1734478500 | 5.36 | -0.26 | -4.63 | 5.65 | 5.6699 | 5.26 | 239708 |
1734392100 | 5.62 | 0.23 | 4.27 | 5.38 | 5.75 | 5.3099999 | 311635 |
1734132900 | 5.39 | 0.06 | 1.13 | 5.51 | 5.58 | 5.08 | 236438 |
1734046500 | 5.33 | -0.38 | -6.65 | 5.79 | 5.84 | 5.26 | 223214 |
1733960100 | 5.71 | 0.24 | 4.39 | 5.57 | 6 | 5.51 | 404432 |
1733873700 | 5.47 | 0.2 | 3.80 | 5.21 | 5.59 | 4.92 | 342354 |
1733787300 | 5.2699999 | -0.01 | -0.19 | 5.35 | 5.53 | 5.23 | 233443 |
1733528100 | 5.28 | 0.21 | 4.14 | 5.15 | 5.318323 | 4.98 | 247668 |
1733441700 | 5.07 | -0.11 | -2.12 | 5.12 | 5.29 | 4.92 | 263721 |
1733355300 | 5.18 | -0.32 | -5.82 | 5.49 | 5.5 | 5.11 | 352435 |
1733268900 | 5.5 | 0.27 | 5.16 | 5.28 | 5.6072 | 5.28 | 240788 |
1733182500 | 5.23 | -0.36 | -6.44 | 5.54 | 5.65 | 5.11 | 344774 |
1732917840 | 5.59 | -0.02 | -0.36 | 5.64 | 5.78 | 5.45 | 160940 |
1732750500 | 5.61 | -0.42 | -6.97 | 6.21 | 6.21 | 5.48 | 413206 |
1732664100 | 6.03 | 0.12 | 2.03 | 6.35 | 6.53 | 5.86 | 303297 |
1732577700 | 5.91 | -0.64 | -9.77 | 6.77 | 7.1 | 5.8 | 804733 |
1732318500 | 6.55 | 0.5 | 8.26 | 6.2 | 6.676 | 6.0599999 | 684811 |
1732232100 | 6.05 | 0.47 | 8.42 | 5.55 | 6.07 | 5.55 | 488063 |
1732145700 | 5.58 | 0.28 | 5.28 | 5.51 | 5.89 | 5.3099999 | 422795 |
1732059300 | 5.3 | 0.23 | 4.54 | 5.13 | 5.55 | 5.12 | 353131 |
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