Hot Features
プレミアム
nLIGHT Inc (LASR)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.14 | 1.27737226277 | 10.96 | 11.3 | 9.15 | 549762 | 10.34135933 | CS |
| 4 | 1.37 | 14.0801644399 | 9.73 | 11.825 | 9.15 | 448801 | 10.45344789 | CS |
| 12 | 0.7 | 6.73076923077 | 10.4 | 14.725 | 9.15 | 443030 | 11.2223102 | CS |
| 26 | -1.83 | -14.1531322506 | 12.93 | 14.725 | 9.15 | 341091 | 11.15920716 | CS |
| 52 | -1.73 | -13.4840218239 | 12.83 | 14.7499 | 9.15 | 266117 | 11.58073402 | CS |
| 156 | -11.5 | -50.8849557522 | 22.6 | 22.6 | 8.13 | 260391 | 12.11673077 | CS |
| 260 | -10.79 | -49.291914116 | 21.89 | 46.45 | 8.13 | 267875 | 17.99264584 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 11.1 | 0.64 | 6.12 | 10.65 | 11.22 | 10.53 | 627125 |
| 1737070500 | 10.46 | 0.58 | 5.87 | 9.96 | 10.57 | 9.78 | 783843 |
| 1736984100 | 9.88 | -1.21 | -10.91 | 10.23 | 11.18 | 9.15 | 1290163 |
| 1736897700 | 11.09 | 0.11 | 1.00 | 11.11 | 11.3 | 10.93 | 180823 |
| 1736811300 | 10.98 | -0.16 | -1.44 | 10.88 | 11.035 | 10.69 | 172818 |
| 1736552100 | 11.14 | -0.18 | -1.59 | 10.96 | 11.21 | 10.7 | 321162 |
| 1736379300 | 11.32 | -0.02 | -0.18 | 11.0146 | 11.36 | 10.75 | 401514 |
| 1736292900 | 11.34 | -0.02 | -0.18 | 11.445 | 11.825 | 11.1607 | 288939 |
| 1736206500 | 11.36 | 0.61 | 5.67 | 11.06 | 11.51 | 10.94 | 417572 |
| 1735947300 | 10.75 | 0.35 | 3.37 | 10.4548 | 10.79 | 10.3134 | 181366 |
| 1735860900 | 10.4 | -0.09 | -0.86 | 10.515 | 10.64 | 10.08 | 260340 |
| 1735688100 | 10.49 | 0.34 | 3.35 | 10.22 | 10.54 | 10.13 | 596213 |
| 1735601700 | 10.15 | -0.31 | -2.96 | 10.26 | 10.26 | 9.8 | 726243 |
| 1735342500 | 10.46 | 0.2 | 1.95 | 10.17 | 10.47 | 9.95 | 588194 |
| 1735256100 | 10.26 | 0.24 | 2.40 | 9.95 | 10.3629 | 9.88 | 245614 |
| 1735077840 | 10.02 | 0.08 | 0.80 | 9.99 | 10.035 | 9.84 | 95720 |
| 1734996900 | 9.94 | -0.15 | -1.49 | 10.045 | 10.2 | 9.86 | 256484 |
| 1734737700 | 10.09 | 0.21 | 2.13 | 9.73 | 10.41 | 9.73 | 822617 |
| 1734651300 | 9.88 | -0.23 | -2.27 | 10.21 | 10.31 | 9.6649999 | 595193 |
| 1734564900 | 10.11 | -0.77 | -7.08 | 11.01 | 11.06 | 9.89 | 550942 |
| 1734478500 | 10.88 | -0.48 | -4.23 | 11.22 | 11.25 | 10.79 | 594660 |
| 1734392100 | 11.36 | 0.35 | 3.18 | 11.16 | 11.59 | 10.92 | 541765 |
| 1734132900 | 11.01 | -0.19 | -1.70 | 11.195 | 11.33 | 10.73 | 230432 |
| 1734046500 | 11.2 | -0.08 | -0.71 | 11.27 | 11.35 | 11.09 | 207563 |
| 1733960100 | 11.28 | 0.23 | 2.08 | 11.075 | 11.486 | 11.03 | 223268 |
| 1733873700 | 11.05 | -0.08 | -0.72 | 11.03 | 11.16 | 10.91 | 233175 |
| 1733787300 | 11.13 | 0.12 | 1.09 | 11.01 | 11.29 | 10.97 | 200564 |
| 1733528100 | 11.01 | 0.35 | 3.28 | 10.74 | 11.05 | 10.63 | 290857 |
| 1733441700 | 10.66 | -0.57 | -5.08 | 11.23 | 11.23 | 10.63 | 366107 |
| 1733355300 | 11.23 | 0.29 | 2.65 | 11.05 | 11.29 | 10.92 | 282499 |
| 1733268900 | 10.94 | -0.12 | -1.08 | 10.97 | 11.03 | 10.65 | 472909 |
| 1733182500 | 11.06 | 0.2 | 1.84 | 10.92 | 11.07 | 10.89 | 230832 |
| 1732917840 | 10.86 | 0.13 | 1.21 | 10.84 | 10.925 | 10.745 | 87172 |
| 1732750500 | 10.73 | -0.12 | -1.11 | 10.85 | 11.2 | 10.62 | 202994 |
| 1732664100 | 10.85 | -0.31 | -2.78 | 11.08 | 11.15 | 10.77 | 335597 |
| 1732577700 | 11.16 | -0.23 | -2.02 | 11.64 | 11.65 | 11.13 | 346307 |
| 1732318500 | 11.39 | 0.28 | 2.52 | 11.22 | 11.44 | 11.175 | 294356 |
| 1732232100 | 11.11 | 0.26 | 2.40 | 10.96 | 11.13 | 10.83 | 176532 |
| 1732145700 | 10.85 | -0.02 | -0.18 | 10.87 | 10.87 | 10.58 | 215765 |
| 1732059300 | 10.87 | 0.44 | 4.22 | 10.21 | 11.03 | 10.21 | 517010 |
| 1731972900 | 10.43 | 0.17 | 1.66 | 10.29 | 10.49 | 10.18 | 361013 |
| 1731713700 | 10.26 | -0.23 | -2.19 | 10.51 | 10.53 | 10.155 | 467512 |
| 1731627300 | 10.49 | -0.22 | -2.05 | 10.745 | 10.75 | 10.425 | 450014 |
| 1731540900 | 10.71 | -0.41 | -3.69 | 11.12 | 11.15 | 10.69 | 349863 |
| 1731454500 | 11.12 | 0.22 | 2.02 | 10.78 | 11.33 | 10.67 | 884555 |
| 1731368100 | 10.9 | -0.33 | -2.94 | 11.91 | 11.91 | 10.75 | 790789 |
| 1731108900 | 11.23 | -3.45 | -23.50 | 11.25 | 12.58 | 11.18 | 1434834 |
| 1731022500 | 14.68 | 0.62 | 4.41 | 14.07 | 14.725 | 13.94 | 600371 |
| 1730936100 | 14.06 | 1.62 | 13.02 | 13.465 | 14.16 | 13.3714 | 515581 |
| 1730849700 | 12.44 | -0.14 | -1.11 | 12.465 | 12.76 | 12.39 | 278162 |
| 1730763300 | 12.58 | 0.32 | 2.61 | 12.2 | 12.67 | 12.13 | 254814 |
| 1730500500 | 12.26 | -0.22 | -1.76 | 12.57 | 12.67 | 12.19 | 422772 |
| 1730414100 | 12.48 | -0.43 | -3.33 | 12.925 | 13.01 | 12.3 | 521149 |
| 1730327700 | 12.91 | -0.14 | -1.07 | 12.89 | 13.38 | 12.89 | 405745 |
| 1730241300 | 13.05 | -0.18 | -1.36 | 13.055 | 13.47 | 12.96 | 428530 |
| 1730154900 | 13.23 | 2.9 | 28.07 | 11.14 | 13.56 | 11.03 | 1678965 |
| 1729895700 | 10.33 | 0.03 | 0.29 | 10.4 | 10.59 | 10.33 | 138890 |
| 1729809300 | 10.3 | -0.34 | -3.20 | 10.72 | 10.73 | 10.3 | 157339 |
| 1729722900 | 10.64 | -0.14 | -1.30 | 10.72 | 10.865 | 10.5 | 204887 |
| 1729636500 | 10.78 | -0.32 | -2.88 | 11.01 | 11.08 | 10.77 | 152501 |
| 1729550100 | 11.1 | 0.08 | 0.73 | 10.96 | 11.16 | 10.88 | 174389 |
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
