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 | -0.0779 | -8.33868550632 | 0.9342 | 1.05 | 0.8543 | 6371707 | 0.97999899 | CS |
| 4 | -0.7537 | -46.8136645963 | 1.61 | 1.76 | 0.8543 | 9959234 | 1.26608838 | CS |
| 12 | -1.5437 | -64.3208333333 | 2.4 | 2.43 | 0.8543 | 7306405 | 1.69764355 | CS |
| 26 | -2.0737 | -70.7747440273 | 2.93 | 3.63 | 0.8543 | 6238432 | 2.2070302 | CS |
| 52 | -6.8937 | -88.9509677419 | 7.75 | 7.94 | 0.8543 | 5453188 | 3.06687411 | CS |
| 156 | -20.0237 | -95.8989463602 | 20.88 | 21.73 | 0.8543 | 3978610 | 7.15941561 | CS |
| 260 | -20.1437 | -95.9223809524 | 21 | 32.84 | 0.8543 | 3269710 | 9.93276558 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.9603 | -0.0697 | -6.77 | 1 | 1.025 | 0.9376 | 6600093 |
| 1741390500 | 1.03 | 0.03 | 3.13 | 0.9797 | 1.05 | 0.94 | 3616266 |
| 1741304100 | 0.9987 | -0.0113 | -1.12 | 0.9725 | 1.0149999 | 0.9137 | 6069170 |
| 1741217700 | 1.01 | 0.07 | 7.32 | 0.9568 | 1.0149999 | 0.9228 | 6407445 |
| 1741131300 | 0.9411 | -0.0361 | -3.69 | 0.9342 | 1.01 | 0.905 | 9165563 |
| 1741044900 | 0.9772 | -0.0628 | -6.04 | 1.04 | 1.06 | 0.9464 | 13758971 |
| 1740785700 | 1.04 | 0.02 | 1.46 | 0.9898 | 1.07 | 0.95 | 16496557 |
| 1740699300 | 1.025 | -0.08 | -6.82 | 1.1299999 | 1.1299999 | 1.02 | 7790305 |
| 1740612900 | 1.1 | -0.16 | -12.70 | 1.26 | 1.26 | 1.1 | 10709031 |
| 1740526500 | 1.26 | -0.06 | -4.55 | 1.34 | 1.36 | 1.25 | 6224899 |
| 1740440100 | 1.32 | -0.1 | -7.04 | 1.375 | 1.3899999 | 1.3 | 38544994 |
| 1740180900 | 1.42 | -0.06 | -4.05 | 1.51 | 1.56 | 1.41 | 8659961 |
| 1740094500 | 1.48 | -0.06 | -3.90 | 1.53 | 1.5799 | 1.46 | 9258231 |
| 1740008100 | 1.54 | 0.09 | 5.84 | 1.42 | 1.548 | 1.405 | 5850099 |
| 1739921700 | 1.455 | -0.11 | -6.73 | 1.42 | 1.57 | 1.415 | 10495051 |
| 1739576100 | 1.56 | -0.03 | -1.89 | 1.6299999 | 1.66 | 1.56 | 6455862 |
| 1739489700 | 1.59 | -0.09 | -5.36 | 1.74 | 1.745 | 1.59 | 6276199 |
| 1739403300 | 1.68 | -0.07 | -4.00 | 1.72 | 1.72 | 1.6299999 | 7793356 |
| 1739316900 | 1.75 | 0.15 | 9.03 | 1.61 | 1.76 | 1.58 | 9053398 |
| 1739230500 | 1.605 | -0.04 | -2.13 | 1.65 | 1.66 | 1.56 | 7933480 |
| 1738971300 | 1.6399999 | -0.6 | -26.79 | 1.8593 | 1.88 | 1.6299999 | 19885994 |
| 1738884900 | 2.24 | 0.02 | 0.90 | 2.23 | 2.32 | 2.21 | 6368510 |
| 1738798500 | 2.22 | 0.05 | 2.30 | 2.14 | 2.23 | 2.12 | 5706043 |
| 1738712100 | 2.17 | 0.13 | 6.37 | 2.09 | 2.2 | 2.06 | 6012742 |
| 1738625700 | 2.04 | 0.02 | 0.99 | 1.98 | 2.1 | 1.93 | 4906595 |
| 1738366500 | 2.02 | -0.03 | -1.46 | 2.055 | 2.12 | 2.005 | 4203628 |
| 1738280100 | 2.05 | 0.08 | 4.06 | 1.97 | 2.12 | 1.97 | 6815056 |
| 1738193700 | 1.97 | -0.07 | -3.43 | 2.0299999 | 2.07 | 1.91 | 6734331 |
| 1738107300 | 2.04 | -0.1 | -4.67 | 2.11 | 2.16 | 2.035 | 4544267 |
| 1738020900 | 2.14 | 0.01 | 0.47 | 2.12 | 2.19 | 2.12 | 5268233 |
| 1737761700 | 2.13 | -0.01 | -0.47 | 2.15 | 2.18 | 2.11 | 4985028 |
| 1737675300 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1737588900 | 2.14 | -0.05 | -2.28 | 2.17 | 2.21 | 2.12 | 5964433 |
| 1737502500 | 2.19 | 0.03 | 1.39 | 2.195 | 2.24 | 2.16 | 7367634 |
| 1737156900 | 2.16 | -0.07 | -3.14 | 2.24 | 2.4299 | 2.15 | 4453913 |
| 1737070500 | 2.23 | 0.01 | 0.45 | 2.23 | 2.24 | 2.14 | 5543351 |
| 1736984100 | 2.22 | 0.02 | 0.91 | 2.2799999 | 2.36 | 2.21 | 6084134 |
| 1736897700 | 2.2 | 0.02 | 0.92 | 2.22 | 2.2599999 | 2.17 | 3726557 |
| 1736811300 | 2.18 | -0.07 | -3.11 | 2.24 | 2.24 | 2.1349999 | 4266948 |
| 1736552100 | 2.25 | 0.07 | 3.21 | 2.16 | 2.27 | 2.1349999 | 3535523 |
| 1736379300 | 2.18 | -0.04 | -1.80 | 2.18 | 2.23 | 2.145 | 3624775 |
| 1736292900 | 2.22 | -0.07 | -3.06 | 2.31 | 2.31 | 2.17 | 4363663 |
| 1736206500 | 2.29 | -0.01 | -0.43 | 2.295 | 2.37 | 2.25 | 4626066 |
| 1735947300 | 2.3 | 0.03 | 1.32 | 2.2799999 | 2.35 | 2.25 | 3022209 |
| 1735860900 | 2.27 | 0.04 | 1.79 | 2.27 | 2.36 | 2.24 | 4541355 |
| 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 | 5381527 |
| 1735342500 | 2.23 | -0.04 | -1.76 | 2.3 | 2.32 | 2.22 | 5111427 |
| 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 | 5128586 |
| 1734737700 | 2.16 | 0.1 | 4.85 | 2.08 | 2.235 | 2.0701 | 9584134 |
| 1734651300 | 2.06 | -0.09 | -4.19 | 2.15 | 2.1689 | 2.02 | 8101759 |
| 1734564900 | 2.15 | -0.14 | -6.11 | 2.33 | 2.365 | 2.13 | 7697761 |
| 1734478500 | 2.29 | -0.11 | -4.58 | 2.4 | 2.43 | 2.275 | 6286871 |
| 1734392100 | 2.4 | -0.04 | -1.64 | 2.44 | 2.455 | 2.38 | 6771544 |
| 1734132900 | 2.44 | 0 | 0.00 | 2.41 | 2.465 | 2.33 | 5622517 |
| 1734046500 | 2.44 | -0.02 | -0.81 | 2.41 | 2.485 | 2.355 | 5184613 |
| 1733960100 | 2.46 | -0.14 | -5.38 | 2.6 | 2.6 | 2.43 | 4785377 |
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
