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 | 0.36 | 12.676056338 | 2.84 | 3.22 | 2.69 | 4689014 | 2.91043539 | CS |
| 4 | 0.2 | 6.66666666667 | 3 | 3.22 | 2.67 | 3951206 | 2.90130195 | CS |
| 12 | 0.42 | 15.1079136691 | 2.78 | 3.295 | 2.55 | 4578220 | 2.88615337 | CS |
| 26 | -1.78 | -35.7429718876 | 4.98 | 6.01 | 2.42 | 4830440 | 3.31616325 | CS |
| 52 | -2.53 | -44.1535776614 | 5.73 | 8.21 | 2.42 | 4245491 | 4.41919137 | CS |
| 156 | -17.58 | -84.6005774783 | 20.78 | 24.4 | 2.42 | 3428215 | 8.98968137 | CS |
| 260 | -17.8 | -84.7619047619 | 21 | 32.84 | 2.42 | 2977085 | 11.33311434 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727908500 | 2.7799999 | 0 | 0.00 | 2.81 | 2.87 | 2.73 | 4278010 |
| 1727822100 | 2.7799999 | -0.38 | -12.03 | 3.15 | 3.15 | 2.7799999 | 7817303 |
| 1727735700 | 3.16 | 0.3 | 10.49 | 2.878 | 3.2799999 | 2.8716 | 11494579 |
| 1727476500 | 2.86 | 0.01 | 0.35 | 2.92 | 2.96 | 2.83 | 4732611 |
| 1727390100 | 2.85 | 0.04 | 1.42 | 2.92 | 2.9304 | 2.82 | 2946156 |
| 1727303700 | 2.81 | -0.1 | -3.44 | 2.88 | 2.88 | 2.75 | 3038566 |
| 1727217300 | 2.91 | 0.02 | 0.69 | 2.95 | 2.99 | 2.825 | 3371300 |
| 1727130900 | 2.89 | -0.01 | -0.34 | 2.93 | 2.94 | 2.75 | 4164980 |
| 1726871700 | 2.9 | -0.11 | -3.65 | 3 | 3.04 | 2.895 | 10599896 |
| 1726785300 | 3.0099999 | 0.17 | 5.99 | 2.94 | 3.05 | 2.8849999 | 5802310 |
| 1726698900 | 2.84 | -0.05 | -1.73 | 2.87 | 3.07 | 2.8 | 4864901 |
| 1726612500 | 2.89 | 0.04 | 1.40 | 2.89 | 2.98 | 2.855 | 3399428 |
| 1726526100 | 2.85 | -0.15 | -5.00 | 3 | 3.0099999 | 2.72 | 4061431 |
| 1726266900 | 3 | 0.03 | 1.01 | 2.98 | 3.08 | 2.9049999 | 5468113 |
| 1726180500 | 2.97 | 0.16 | 5.69 | 2.8 | 3.055 | 2.65 | 6246504 |
| 1726094100 | 2.81 | -0.12 | -4.10 | 2.93 | 2.965 | 2.735 | 3130692 |
| 1726007700 | 2.93 | 0.03 | 1.03 | 2.88 | 2.96 | 2.835 | 2058237 |
| 1725921300 | 2.9 | -0.08 | -2.68 | 3.02 | 3.0299999 | 2.81 | 3477637 |
| 1725662100 | 2.98 | -0.27 | -8.31 | 3.23 | 3.25 | 2.98 | 3617576 |
| 1725575700 | 3.25 | 0.25 | 8.33 | 3.0299999 | 3.295 | 3 | 7890944 |
| 1725489300 | 3 | 0.03 | 1.01 | 3.02 | 3.15 | 2.94 | 4490567 |
| 1725402900 | 2.97 | -0.05 | -1.66 | 2.98 | 3.165 | 2.88 | 5303555 |
| 1725057300 | 3.02 | 0.52 | 20.80 | 2.7799999 | 3.12 | 2.75 | 11012265 |
| 1724970900 | 2.5 | 0 | 0.20 | 2.48 | 2.615 | 2.435 | 7317470 |
| 1724884500 | 2.495 | -0.3 | -10.57 | 2.7599999 | 2.8 | 2.49 | 4611995 |
| 1724798100 | 2.79 | -0.28 | -9.12 | 3.24 | 3.24 | 2.745 | 6715649 |
| 1724711700 | 3.07 | -0.02 | -0.65 | 3.09 | 3.12 | 3.02 | 2808060 |
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
