Hot Features
プレミアム
Leslies Inc (LESL)
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 | -0.03 | -1.30434782609 | 2.3 | 2.36 | 2.065 | 5128126 | 2.21524396 | CS |
| 4 | -0.01 | -0.438596491228 | 2.28 | 2.715 | 2.02 | 6412734 | 2.32511818 | CS |
| 12 | -0.33 | -12.6923076923 | 2.6 | 3.63 | 2.02 | 5539200 | 2.59444025 | CS |
| 26 | -1.48 | -39.4666666667 | 3.75 | 4.215 | 2.02 | 5477908 | 2.81871932 | CS |
| 52 | -4.52 | -66.5684830633 | 6.79 | 8.21 | 2.02 | 4582775 | 3.93625977 | CS |
| 156 | -21.48 | -90.4421052632 | 23.75 | 24.4 | 2.02 | 3631041 | 8.24445818 | CS |
| 260 | -18.73 | -89.1904761905 | 21 | 32.84 | 2.02 | 3090460 | 10.77639371 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 2.27 | 0.04 | 1.79 | 2.23 | 2.36 | 2.23 | 4585202 |
| 1735688100 | 2.23 | 0.09 | 4.21 | 2.15 | 2.27 | 2.145 | 5478195 |
| 1735601700 | 2.14 | -0.09 | -4.04 | 2.16 | 2.19 | 2.065 | 5399950 |
| 1735342500 | 2.23 | -0.04 | -1.76 | 2.22 | 2.32 | 2.22 | 5190862 |
| 1735256100 | 2.27 | 0.09 | 4.13 | 2.15 | 2.31 | 2.1 | 5278601 |
| 1735077840 | 2.18 | 0 | 0.00 | 2.15 | 2.2299 | 2.1 | 2787110 |
| 1734996900 | 2.18 | 0.02 | 0.93 | 2.19 | 2.2799999 | 2.145 | 5130637 |
| 1734737700 | 2.16 | 0.1 | 4.85 | 2.05 | 2.235 | 2.04 | 10055079 |
| 1734651300 | 2.06 | -0.09 | -4.19 | 2.16 | 2.19 | 2.02 | 8137963 |
| 1734564900 | 2.15 | -0.14 | -6.11 | 2.33 | 2.365 | 2.13 | 7719493 |
| 1734478500 | 2.29 | -0.11 | -4.58 | 2.39 | 2.43 | 2.275 | 6312270 |
| 1734392100 | 2.4 | -0.04 | -1.64 | 2.45 | 2.455 | 2.38 | 6784638 |
| 1734132900 | 2.44 | 0 | 0.00 | 2.44 | 2.465 | 2.33 | 5653621 |
| 1734046500 | 2.44 | -0.02 | -0.81 | 2.46 | 2.485 | 2.355 | 5217603 |
| 1733960100 | 2.46 | -0.14 | -5.38 | 2.6 | 2.62 | 2.43 | 4815513 |
| 1733873700 | 2.6 | -0.05 | -1.89 | 2.64 | 2.67 | 2.5099999 | 6550191 |
| 1733787300 | 2.65 | 0.29 | 12.29 | 2.47 | 2.715 | 2.42 | 14419401 |
| 1733528100 | 2.36 | 0.14 | 6.31 | 2.2599999 | 2.39 | 2.245 | 7178840 |
| 1733441700 | 2.22 | -0.18 | -7.50 | 2.4 | 2.4688 | 2.2 | 7954635 |
| 1733355300 | 2.4 | -0.01 | -0.41 | 2.4 | 2.5 | 2.37 | 3766612 |
| 1733268900 | 2.41 | 0.01 | 0.42 | 2.35 | 2.43 | 2.3107 | 7168215 |
| 1733182500 | 2.4 | 0.1 | 4.35 | 2.3 | 2.42 | 2.24 | 8879880 |
| 1732917840 | 2.3 | -0.18 | -7.26 | 2.58 | 2.58 | 2.25 | 6498370 |
| 1732750500 | 2.48 | 0.03 | 1.22 | 2.42 | 2.72 | 2.41 | 8870412 |
| 1732664100 | 2.45 | -1.06 | -30.20 | 2.7799999 | 2.9 | 2.31 | 24546519 |
| 1732577700 | 3.51 | 0.32 | 10.03 | 3.25 | 3.63 | 3.25 | 11453566 |
| 1732318500 | 3.19 | 0.32 | 11.15 | 2.93 | 3.22 | 2.915 | 8219891 |
| 1732232100 | 2.87 | 0.11 | 3.99 | 2.7599999 | 2.88 | 2.69 | 5314185 |
| 1732145700 | 2.7599999 | -0.12 | -4.17 | 2.89 | 2.89 | 2.7 | 5182148 |
| 1732059300 | 2.88 | -0.16 | -5.26 | 2.98 | 2.98 | 2.82 | 3562595 |
| 1731972900 | 3.04 | 0.02 | 0.66 | 3.0099999 | 3.06 | 2.9049999 | 3724977 |
| 1731713700 | 3.02 | 0.26 | 9.42 | 2.84 | 3.1 | 2.7599999 | 5661165 |
| 1731627300 | 2.7599999 | -0.11 | -3.83 | 2.86 | 3 | 2.73 | 3858648 |
| 1731540900 | 2.87 | -0.04 | -1.37 | 2.96 | 2.99 | 2.85 | 2939343 |
| 1731454500 | 2.91 | -0.12 | -3.96 | 3.02 | 3.085 | 2.8849999 | 2386713 |
| 1731368100 | 3.0299999 | 0.04 | 1.34 | 2.97 | 3.085 | 2.97 | 3147193 |
| 1731108900 | 2.99 | -0.1 | -3.24 | 3.09 | 3.14 | 2.99 | 2597977 |
| 1731022500 | 3.09 | 0.15 | 5.10 | 2.91 | 3.1 | 2.895 | 3735309 |
| 1730936100 | 2.94 | -0.14 | -4.55 | 3.1 | 3.175 | 2.92 | 5256118 |
| 1730849700 | 3.08 | 0.17 | 5.84 | 2.85 | 3.1 | 2.7799999 | 3658479 |
| 1730763300 | 2.91 | 0.08 | 2.83 | 2.85 | 3.02 | 2.835 | 5961711 |
| 1730500500 | 2.83 | 0.14 | 5.20 | 2.74 | 2.85 | 2.725 | 3570301 |
| 1730414100 | 2.69 | -0.16 | -5.61 | 2.85 | 2.86 | 2.67 | 4304173 |
| 1730327700 | 2.85 | 0 | 0.00 | 2.87 | 2.995 | 2.835 | 3664945 |
| 1730241300 | 2.85 | -0.03 | -1.04 | 2.81 | 2.88 | 2.77 | 2950534 |
| 1730154900 | 2.88 | 0.06 | 2.13 | 2.83 | 2.96 | 2.8 | 4501363 |
| 1729895700 | 2.82 | -0.15 | -5.05 | 3 | 3.05 | 2.7799999 | 3046249 |
| 1729809300 | 2.97 | 0.22 | 8.00 | 2.8 | 3.09 | 2.7799999 | 5361005 |
| 1729722900 | 2.75 | -0.03 | -1.08 | 2.7799999 | 2.8875 | 2.6701 | 3236641 |
| 1729636500 | 2.7799999 | 0.1 | 3.73 | 2.66 | 2.79 | 2.64 | 3570014 |
| 1729550100 | 2.68 | 0.02 | 0.75 | 2.67 | 2.7799999 | 2.65 | 4565750 |
| 1729290900 | 2.66 | 0.03 | 1.14 | 2.62 | 2.706 | 2.59 | 3643651 |
| 1729204500 | 2.63 | -0.08 | -2.95 | 2.69 | 2.735 | 2.55 | 3104238 |
| 1729118100 | 2.71 | 0.04 | 1.50 | 2.69 | 2.7599999 | 2.665 | 2789032 |
| 1729031700 | 2.67 | -0.01 | -0.37 | 2.65 | 2.77 | 2.65 | 2966054 |
| 1728945300 | 2.68 | 0.03 | 1.13 | 2.62 | 2.74 | 2.55 | 3464954 |
| 1728686100 | 2.65 | 0.03 | 1.15 | 2.6 | 2.68 | 2.59 | 2831508 |
| 1728599700 | 2.62 | -0.11 | -4.03 | 2.69 | 2.7 | 2.6 | 6323571 |
| 1728513300 | 2.73 | -0.18 | -6.19 | 2.94 | 2.97 | 2.72 | 6121359 |
| 1728426900 | 2.91 | 0.17 | 6.20 | 2.72 | 2.92 | 2.69 | 5427410 |
| 1728340500 | 2.74 | -0.06 | -2.14 | 2.75 | 2.8 | 2.58 | 5026282 |
| 1728081300 | 2.8 | 0.09 | 3.32 | 2.79 | 2.94 | 2.75 | 5055924 |
| 1727994900 | 2.71 | -0.07 | -2.52 | 2.72 | 2.7599999 | 2.61 | 4335887 |
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
