Hot Features
プレミアム
Liberty Global Ltd (LBTYA)
NASDAQ
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 | 0.82 | 6.56 | 12.5 | 13.367 | 11.87 | 4244159 | 12.6761568 | CS |
| 4 | -7.37 | -35.6210729821 | 20.69 | 21.22 | 10.93 | 3097407 | 15.99298443 | CS |
| 12 | -5.9 | -30.6971904266 | 19.22 | 21.56 | 10.93 | 2141806 | 18.32309287 | CS |
| 26 | -3.54 | -20.9964412811 | 16.86 | 21.56 | 10.93 | 1932942 | 18.19084508 | CS |
| 52 | -2.48 | -15.6962025316 | 15.8 | 21.56 | 10.93 | 1792618 | 17.79820919 | CS |
| 156 | -14.84 | -52.6988636364 | 28.16 | 29.08 | 10.93 | 1635246 | 19.16425488 | CS |
| 260 | -9.48 | -41.5789473684 | 22.8 | 30.58 | 10.93 | 1594353 | 20.77749651 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 13.32 | 0.06 | 0.45 | 13.26 | 13.535 | 13.22 | 3022107 |
| 1732232100 | 13.26 | -0.01 | -0.08 | 13.28 | 13.367 | 12.97 | 3683172 |
| 1732145700 | 13.27 | 0.48 | 3.75 | 12.835 | 13.32 | 12.81 | 3815124 |
| 1732059300 | 12.79 | 0.63 | 5.18 | 12.2 | 12.825 | 12.05 | 3663334 |
| 1731972900 | 12.16 | -0.06 | -0.49 | 12.2 | 12.37 | 11.87 | 4995152 |
| 1731713700 | 12.22 | -0.23 | -1.85 | 12.5 | 12.545 | 12.01 | 4931817 |
| 1731627300 | 12.45 | 0.55 | 4.62 | 12.02 | 12.63 | 12 | 5473778 |
| 1731540900 | 11.9 | -8.84 | -42.62 | 11.14 | 12.34 | 10.99 | 7369540 |
| 1731454500 | 20.74 | 0 | 0.00 | 20.47 | 20.8 | 20.36 | 2558011 |
| 1731368100 | 20.74 | 0.68 | 3.39 | 20.22 | 20.755 | 20.2 | 2540315 |
| 1731108900 | 20.06 | 0.23 | 1.16 | 19.67 | 20.115 | 19.65 | 2376878 |
| 1731022500 | 19.83 | -0.09 | -0.45 | 19.94 | 20.08 | 19.76 | 1231573 |
| 1730936100 | 19.92 | -0.47 | -2.31 | 20.67 | 20.76 | 19.83 | 3974816 |
| 1730849700 | 20.39 | 0.04 | 0.20 | 20.255 | 20.5 | 20.225 | 1268929 |
| 1730763300 | 20.35 | -0.16 | -0.78 | 20.6 | 20.61 | 20.045 | 1906394 |
| 1730500500 | 20.51 | 0.7 | 3.53 | 20.03 | 20.88 | 19.93 | 1982976 |
| 1730414100 | 19.81 | -0.2 | -1.00 | 20.04 | 20.06 | 19.79 | 1847365 |
| 1730327700 | 20.01 | -0.6 | -2.91 | 20.5 | 20.72 | 19.94 | 2687891 |
| 1730241300 | 20.61 | -0.29 | -1.39 | 20.82 | 20.94 | 20.59 | 2055954 |
| 1730154900 | 20.9 | 0.1 | 0.48 | 20.9 | 21.22 | 20.865 | 1757261 |
| 1729895700 | 20.8 | 0.14 | 0.68 | 20.69 | 20.92 | 20.55 | 1446988 |
| 1729809300 | 20.66 | -0.12 | -0.58 | 20.75 | 20.78 | 20.535 | 1101918 |
| 1729722900 | 20.78 | -0.17 | -0.81 | 20.9 | 20.92 | 20.635 | 1140659 |
| 1729636500 | 20.95 | 0.22 | 1.06 | 20.64 | 21.07 | 20.605 | 2239440 |
| 1729550100 | 20.73 | -0.2 | -0.96 | 20.89 | 21.105 | 20.665 | 1517789 |
| 1729290900 | 20.93 | -0.22 | -1.04 | 21.2 | 21.265 | 20.89 | 1348562 |
| 1729204500 | 21.15 | 0.21 | 1.00 | 20.85 | 21.17 | 20.72 | 1729121 |
| 1729118100 | 20.94 | 0.51 | 2.50 | 20.22 | 20.995 | 20.22 | 1479406 |
| 1729031700 | 20.43 | -0.03 | -0.15 | 20.44 | 20.72 | 20.42 | 1289288 |
| 1728945300 | 20.46 | -0.08 | -0.39 | 20.36 | 20.605 | 20.195 | 1018387 |
| 1728686100 | 20.54 | -0.16 | -0.77 | 20.74 | 20.99 | 20.435 | 1318506 |
| 1728599700 | 20.7 | -0.11 | -0.53 | 20.66 | 21.02 | 20.42 | 1905501 |
| 1728513300 | 20.81 | -0.01 | -0.05 | 20.82 | 20.96 | 20.69 | 2649056 |
| 1728426900 | 20.82 | 0.26 | 1.26 | 20.595 | 20.86 | 20.555 | 984323 |
| 1728340500 | 20.56 | -0.41 | -1.96 | 20.95 | 21.05 | 20.51 | 1092781 |
| 1728081300 | 20.97 | -0.1 | -0.47 | 21.15 | 21.21 | 20.91 | 869987 |
| 1727994900 | 21.07 | -0.44 | -2.05 | 21.38 | 21.38 | 21.035 | 900366 |
| 1727908500 | 21.51 | 0.28 | 1.32 | 21.22 | 21.525 | 21.22 | 1239161 |
| 1727822100 | 21.23 | 0.12 | 0.57 | 21.09 | 21.48 | 20.92 | 2163950 |
| 1727735520 | 21.11 | -0.15 | -0.71 | 21.21 | 21.35 | 20.95 | 1598164 |
| 1727476500 | 21.26 | -0.02 | -0.09 | 21.3 | 21.415 | 21.17 | 2604527 |
| 1727390100 | 21.28 | 0.27 | 1.29 | 21 | 21.29 | 20.83 | 1148309 |
| 1727303700 | 21.01 | -0.22 | -1.04 | 21.2 | 21.56 | 20.98 | 1510628 |
| 1727217300 | 21.23 | 0.54 | 2.61 | 20.8 | 21.355 | 20.7 | 1779876 |
| 1727130900 | 20.69 | 0.06 | 0.29 | 20.66 | 20.71 | 20.555 | 1355812 |
| 1726871700 | 20.63 | -0.13 | -0.63 | 20.74 | 20.77 | 20.45 | 3462511 |
| 1726785300 | 20.76 | 0.28 | 1.37 | 20.61 | 20.83 | 20.505 | 1770651 |
| 1726698900 | 20.48 | 0.11 | 0.54 | 20.46 | 20.89 | 20.38 | 1384569 |
| 1726612500 | 20.37 | -0.03 | -0.15 | 20.285 | 20.445 | 20.2 | 1562984 |
| 1726526100 | 20.4 | 0.36 | 1.80 | 20.1 | 20.4 | 19.99 | 1787104 |
| 1726266900 | 20.04 | 0.35 | 1.78 | 19.82 | 20.07 | 19.735 | 1696903 |
| 1726180500 | 19.69 | 0.13 | 0.66 | 19.5 | 19.795 | 19.5 | 984838 |
| 1726094100 | 19.56 | -0.29 | -1.46 | 19.91 | 19.91 | 19.32 | 1807171 |
| 1726007700 | 19.85 | -0.11 | -0.55 | 19.86 | 19.9 | 19.495 | 1424844 |
| 1725921300 | 19.96 | 0.02 | 0.10 | 19.81 | 20.03 | 19.72 | 2625764 |
| 1725662100 | 19.94 | -0.35 | -1.72 | 20.28 | 20.28 | 19.705 | 1952270 |
| 1725575700 | 20.29 | 0.26 | 1.30 | 20.34 | 20.6 | 20.15 | 2216621 |
| 1725489300 | 20.03 | 0.78 | 4.05 | 19.28 | 20.11 | 19.23 | 1898534 |
| 1725402900 | 19.25 | -0.1 | -0.52 | 19.13 | 19.275 | 19.04 | 1474950 |
| 1725057300 | 19.35 | 0.16 | 0.83 | 19.22 | 19.36 | 19.06 | 1887420 |
| 1724970900 | 19.19 | -0.13 | -0.67 | 19.38 | 19.47 | 19.125 | 1706681 |
| 1724884500 | 19.32 | -0.23 | -1.18 | 19.55 | 19.55 | 19.25 | 1291419 |
| 1724798100 | 19.55 | 0.19 | 0.98 | 19.35 | 19.58 | 19.27 | 1078589 |
| 1724711700 | 19.36 | 0.52 | 2.76 | 18.89 | 19.41 | 18.86 | 1148888 |
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
