Hot Features
プレミアム
Lifetime Brands Inc (LCUT)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 2.57992148065 | 8.915 | 9.6 | 8.7 | 214611 | 9.25205672 | CS |
| 4 | 2.655 | 40.9090909091 | 6.49 | 9.8 | 6.17 | 192856 | 8.36746095 | CS |
| 12 | 5.395 | 143.866666667 | 3.75 | 9.8 | 3.69 | 175237 | 6.95727654 | CS |
| 26 | 4.775 | 109.267734554 | 4.37 | 9.8 | 3.02 | 151427 | 5.4122942 | CS |
| 52 | 5.645 | 161.285714286 | 3.5 | 9.8 | 2.9 | 102903 | 5.05009957 | CS |
| 156 | 4.105 | 81.4484126984 | 5.04 | 11.68 | 2.8905 | 81423 | 5.95403739 | CS |
| 260 | -8.115 | -47.0162224797 | 17.26 | 19.93 | 2.8905 | 65106 | 7.41753946 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780958100 | 9.145 | 0.23 | 2.64 | 8.91 | 9.27 | 8.71 | 229537 |
| 1780698900 | 8.91 | -0.46 | -4.91 | 9.3699999 | 9.4892 | 8.73 | 141045 |
| 1780612500 | 9.3699999 | 0.04 | 0.43 | 9.39 | 9.6 | 9.0399999 | 244076 |
| 1780526100 | 9.33 | 0.17 | 1.86 | 9.05 | 9.35 | 8.7207 | 165736 |
| 1780439700 | 9.16 | -0.18 | -1.93 | 9.3 | 9.45 | 8.8 | 218797 |
| 1780353300 | 9.34 | 0.79 | 9.24 | 8.9149999 | 9.53 | 8.7 | 303400 |
| 1780094100 | 8.55 | -0.06 | -0.70 | 8.8 | 9.8 | 8.52 | 252103 |
| 1780007700 | 8.61 | -0.65 | -7.02 | 9.24 | 9.38 | 8.61 | 162709 |
| 1779921300 | 9.26 | 0.49 | 5.59 | 8.75 | 9.68 | 8.75 | 176081 |
| 1779834900 | 8.77 | -0.06 | -0.68 | 8.84 | 9.17 | 8.49 | 265659 |
| 1779489300 | 8.83 | 0.37 | 4.37 | 8.5 | 8.83 | 8.03 | 201242 |
| 1779402900 | 8.46 | 0.66 | 8.46 | 7.78 | 8.46 | 7.28 | 184209 |
| 1779316500 | 7.8 | 0.19 | 2.50 | 7.53 | 8.03 | 7.24 | 150643 |
| 1779230100 | 7.61 | -0.26 | -3.30 | 8.18 | 8.25 | 7.46 | 228560 |
| 1779143700 | 7.87 | 0.54 | 7.37 | 7.33 | 8.09 | 7.26 | 132496 |
| 1778884500 | 7.33 | -0.42 | -5.42 | 7.55 | 7.55 | 7.03 | 119088 |
| 1778798100 | 7.75 | 0.75 | 10.71 | 6.95 | 7.77 | 6.945 | 225489 |
| 1778711700 | 7 | 0.08 | 1.16 | 6.86 | 7.05 | 6.61 | 57888 |
| 1778625300 | 6.92 | 0.42 | 6.46 | 6.7 | 6.96 | 6.17 | 166578 |
| 1778538900 | 6.5 | 0.59 | 9.98 | 6.49 | 7.2 | 6.21 | 268467 |
| 1778279700 | 5.91 | -1.28 | -17.80 | 7.19 | 7.19 | 5.7699999 | 96871 |
| 1778193300 | 7.19 | 1.62 | 29.08 | 5.89 | 7.32 | 5.45 | 246068 |
| 1778106900 | 5.57 | -0.88 | -13.64 | 6.35 | 6.3518 | 5.57 | 114509 |
| 1778020500 | 6.45 | 0.5 | 8.40 | 5.95 | 6.58 | 5.95 | 64846 |
| 1777934100 | 5.95 | -0.76 | -11.33 | 6.54 | 6.7 | 5.78 | 133681 |
| 1777674900 | 6.71 | -0.04 | -0.59 | 6.72 | 7.09 | 6.53 | 69826 |
| 1777588500 | 6.75 | 0.09 | 1.35 | 6.66 | 6.89 | 6.5106 | 94202 |
| 1777502100 | 6.66 | -0.57 | -7.88 | 7.24 | 7.365 | 6.6 | 81195 |
| 1777415700 | 7.23 | 0.18 | 2.55 | 7.04 | 7.46 | 6.99 | 108086 |
| 1777329300 | 7.05 | 0.21 | 3.07 | 6.77 | 7.33 | 6.77 | 63010 |
| 1777070100 | 6.84 | 0.23 | 3.48 | 6.59 | 6.92 | 6.58 | 46314 |
| 1776983700 | 6.61 | -0.17 | -2.51 | 6.66 | 6.885 | 6.5025 | 62739 |
| 1776897300 | 6.78 | 0.01 | 0.15 | 6.76 | 7.12 | 6.74 | 109234 |
| 1776810900 | 6.77 | -0.26 | -3.63 | 7.02 | 7.13 | 6.6 | 96282 |
| 1776724500 | 7.025 | 0.05 | 0.72 | 6.93 | 7.1 | 6.6135 | 129537 |
| 1776465300 | 6.975 | -0.33 | -4.45 | 7.23 | 7.395 | 6.84 | 215153 |
| 1776378900 | 7.3 | -0.79 | -9.77 | 8.09 | 8.09 | 7.23 | 146248 |
| 1776292500 | 8.09 | 0.66 | 8.88 | 7.36 | 8.199 | 7.23 | 151040 |
| 1776206100 | 7.43 | -0.3 | -3.88 | 7.76 | 7.895 | 7.34 | 126337 |
| 1776119700 | 7.73 | 0.21 | 2.79 | 7.43 | 7.97 | 7.175 | 157858 |
| 1775860500 | 7.52 | -0.24 | -3.09 | 7.52 | 7.665 | 7.16 | 184298 |
| 1775774100 | 7.76 | 0.97 | 14.29 | 6.8 | 7.82 | 6.8 | 432887 |
| 1775687700 | 6.79 | -0.45 | -6.22 | 7.3095 | 7.3499 | 6.73 | 343429 |
| 1775601300 | 7.24 | 0.96 | 15.29 | 6.32 | 7.35 | 5.96 | 288499 |
| 1775514900 | 6.28 | 0.49 | 8.46 | 6.07 | 6.48 | 5.86 | 243517 |
| 1775169300 | 5.79 | 0.22 | 3.95 | 5.655 | 5.8099999 | 5.4 | 163667 |
| 1775082900 | 5.57 | -0.17 | -2.96 | 5.74 | 5.99 | 5.54 | 152887 |
| 1774996500 | 5.74 | 0.42 | 7.89 | 5.48 | 5.793 | 5.41 | 157934 |
| 1774910100 | 5.32 | 0.39 | 7.91 | 4.99 | 5.59 | 4.93 | 271787 |
| 1774650900 | 4.93 | 0.25 | 5.34 | 4.68 | 4.9892 | 4.49 | 93583 |
| 1774564500 | 4.68 | -0.11 | -2.30 | 4.74 | 5.115 | 4.43 | 159984 |
| 1774478100 | 4.79 | -0.36 | -6.99 | 5.14 | 5.2099 | 4.7699999 | 133170 |
| 1774391700 | 5.15 | -0.27 | -4.98 | 5.15 | 5.46 | 5.0838 | 142746 |
| 1774305300 | 5.42 | 0.82 | 17.83 | 4.8 | 5.42 | 4.75 | 246920 |
| 1774046100 | 4.6 | 0.03 | 0.66 | 4.46 | 4.99 | 4.29 | 172102 |
| 1773959700 | 4.57 | 0.48 | 11.74 | 4.2699999 | 4.58 | 4.18 | 138823 |
| 1773873300 | 4.09 | -0.22 | -5.10 | 4.25 | 4.7903 | 4.0101 | 187057 |
| 1773786900 | 4.3099999 | -0.32 | -6.91 | 4.6 | 4.6 | 4.131 | 224066 |
| 1773700500 | 4.63 | 0.82 | 21.52 | 3.75 | 4.7137 | 3.69 | 449084 |
| 1773441300 | 3.81 | 0.33 | 9.48 | 3.245 | 3.825 | 3.23 | 541827 |
| 1773354900 | 3.48 | 0.46 | 15.23 | 3.2 | 3.61 | 3.1 | 6016305 |
| 1773268500 | 3.02 | 0 | 0.00 | 3.04 | 3.1263 | 3.02 | 18117 |
| 1773182100 | 3.02 | -0.05 | -1.63 | 3.13 | 3.13 | 3.02 | 17711 |
| 1773095700 | 3.07 | -0.09 | -2.85 | 3.14 | 3.195 | 3.04 | 14662 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
