Hot Features
プレミアム
Locafy Ltd (LCFY)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.133511348465 | 7.49 | 7.49 | 5.8001 | 11729 | 6.61948167 | CS |
| 4 | -0.96 | -11.3744075829 | 8.44 | 9.39 | 5.8001 | 19630 | 7.84506132 | CS |
| 12 | 0.58 | 8.40579710145 | 6.9 | 10.54 | 5.8001 | 23957 | 7.50808034 | CS |
| 26 | 2.71 | 56.8134171908 | 4.77 | 10.54 | 4.39 | 24424 | 6.52551677 | CS |
| 52 | 0.44 | 6.25 | 7.04 | 11.2255 | 2.2 | 322575 | 6.13349785 | CS |
| 156 | -59.32 | -88.8023952096 | 66.8 | 90 | 2.2 | 206269 | 16.85724236 | CS |
| 260 | -59.32 | -88.8023952096 | 66.8 | 90 | 2.2 | 206269 | 16.85724236 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 7.48 | 0.32 | 4.47 | 7.32 | 7.81 | 7.21 | 7436 |
| 1739489700 | 7.16 | 0.72 | 11.18 | 7 | 7.1699 | 6.71 | 12783 |
| 1739403300 | 6.44 | 0.15 | 2.38 | 6.4 | 7.03 | 6.37 | 3560 |
| 1739316900 | 6.29 | -0.53 | -7.77 | 6.84 | 6.84 | 5.8000999 | 29464 |
| 1739230500 | 6.82 | -0.49 | -6.77 | 7.49 | 7.49 | 6.79 | 11129 |
| 1738971300 | 7.3149 | 0.12 | 1.67 | 7.13 | 7.49 | 7.13 | 1730 |
| 1738884900 | 7.195 | -0.32 | -4.19 | 7.49 | 8 | 7.05 | 14722 |
| 1738798500 | 7.51 | 0 | 0.00 | 7.6 | 7.6 | 7.25 | 13669 |
| 1738712100 | 7.5099 | -0.78 | -9.41 | 8.35 | 8.35 | 7.1 | 31468 |
| 1738625700 | 8.2899999 | -0.53 | -6.01 | 8.5 | 8.61 | 8.22 | 30951 |
| 1738366500 | 8.82 | 0.42 | 5.00 | 9 | 9.39 | 8.4724 | 42515 |
| 1738280100 | 8.4 | 1.14 | 15.70 | 7.5 | 8.67 | 7.5 | 47452 |
| 1738193700 | 7.26 | -0.03 | -0.41 | 7.49 | 7.49 | 7.08 | 12468 |
| 1738107300 | 7.29 | -0.15 | -2.02 | 7.44 | 7.44 | 7 | 15682 |
| 1738020900 | 7.44 | -0.58 | -7.23 | 7.65 | 8 | 7.4 | 21425 |
| 1737761700 | 8.0199 | -0.48 | -5.65 | 7.75 | 8.02 | 7.65 | 11285 |
| 1737675300 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1737588900 | 8.5 | 0 | 0.00 | 8.4 | 8.6999 | 8.26 | 13759 |
| 1737502500 | 8.5 | 0 | 0.00 | 8.7 | 9 | 8.5 | 24988 |
| 1737156900 | 8.5 | 0.06 | 0.71 | 8.44 | 8.77 | 8.4001 | 17836 |
| 1737070500 | 8.44 | -0.31 | -3.54 | 8.6199999 | 9.18 | 8.44 | 27257 |
| 1736984100 | 8.75 | -0.43 | -4.68 | 9.18 | 9.45 | 8.58 | 15308 |
| 1736897700 | 9.18 | -0.31 | -3.31 | 9.5 | 9.7 | 9.18 | 10571 |
| 1736811300 | 9.494 | -0.08 | -0.79 | 9.5 | 9.76 | 9.14 | 19419 |
| 1736552100 | 9.57 | 0.52 | 5.75 | 8.69 | 10.54 | 8.69 | 67317 |
| 1736379300 | 9.05 | 1.37 | 17.84 | 7.63 | 9.13 | 7.56 | 72670 |
| 1736292900 | 7.68 | 0.25 | 3.36 | 7.35 | 7.68 | 7.35 | 19363 |
| 1736206500 | 7.43 | 0.43 | 6.14 | 7.04 | 7.45 | 7.04 | 13217 |
| 1735947300 | 7 | -0.04 | -0.57 | 7 | 7.25 | 6.775 | 14232 |
| 1735860900 | 7.04 | 0.17 | 2.47 | 6.99 | 7.3099 | 6.975 | 49326 |
| 1735688100 | 6.87 | -0.1 | -1.43 | 6.96 | 7.1 | 6.7675 | 11020 |
| 1735601700 | 6.97 | 0.02 | 0.29 | 6.94 | 7.3119 | 6.55 | 13789 |
| 1735342500 | 6.95 | 0.03 | 0.43 | 6.72 | 7.26 | 6.72 | 19619 |
| 1735256100 | 6.92 | 0.21 | 3.13 | 6.77 | 7.19 | 6.77 | 4673 |
| 1735077840 | 6.71 | -0.2 | -2.89 | 7 | 7 | 6.53 | 4952 |
| 1734996900 | 6.91 | 0.38 | 5.82 | 6.5 | 7.18 | 6.35 | 21080 |
| 1734737700 | 6.53 | -0.53 | -7.51 | 6.55 | 6.985 | 6.49 | 14990 |
| 1734651300 | 7.06 | -0.31 | -4.21 | 7.36 | 7.69 | 6.795 | 15885 |
| 1734564900 | 7.37 | 0.32 | 4.54 | 7.05 | 7.6771 | 7.05 | 30097 |
| 1734478500 | 7.05 | 0.34 | 5.07 | 6.71 | 7.11 | 6.71 | 13943 |
| 1734392100 | 6.71 | 0.38 | 6.00 | 6.26 | 6.7168 | 6.195 | 66400 |
| 1734132900 | 6.33 | 0.35 | 5.85 | 5.89 | 6.33 | 5.85 | 11150 |
| 1734046500 | 5.98 | -0.27 | -4.32 | 6.0599999 | 6.33 | 5.95 | 74842 |
| 1733960100 | 6.25 | -0.2 | -3.10 | 6.35 | 6.62 | 5.945 | 25703 |
| 1733873700 | 6.45 | -0.17 | -2.57 | 6.75 | 6.75 | 6.45 | 10224 |
| 1733787300 | 6.62 | -0.13 | -1.93 | 6.69 | 6.9 | 6.62 | 16672 |
| 1733528100 | 6.75 | -0.1 | -1.46 | 6.83 | 6.9 | 6.7 | 5355 |
| 1733441700 | 6.85 | -0.04 | -0.58 | 6.8 | 7 | 6.8 | 6292 |
| 1733355300 | 6.89 | -0.11 | -1.57 | 6.97 | 7.15 | 6.89 | 11591 |
| 1733268900 | 7 | -0.2 | -2.78 | 7.1 | 7.16 | 6.86 | 6827 |
| 1733182500 | 7.2 | -0.14 | -1.91 | 7.18 | 7.4 | 6.91 | 36512 |
| 1732917840 | 7.34 | 0.14 | 1.94 | 7.35 | 7.5 | 7.2 | 25345 |
| 1732750500 | 7.2 | 0.09 | 1.27 | 7.33 | 7.35 | 6.98 | 52627 |
| 1732664100 | 7.11 | 0.11 | 1.57 | 7 | 7.35 | 6.9999 | 27864 |
| 1732577700 | 7 | 0.15 | 2.12 | 6.89 | 7.1865 | 6.87 | 23483 |
| 1732318500 | 6.855 | -0.15 | -2.07 | 6.9 | 7.24 | 6.42 | 94089 |
| 1732232100 | 7 | 0.25 | 3.70 | 6.84 | 7.2 | 6.42 | 45526 |
| 1732145700 | 6.75 | 0.67 | 11.02 | 5.91 | 6.75 | 5.91 | 20264 |
| 1732059300 | 6.08 | 0.09 | 1.50 | 5.85 | 6.16 | 5.85 | 46173 |
| 1731972900 | 5.99 | 0.18 | 3.10 | 6.19 | 6.375 | 5.92 | 37325 |
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
