Hot Features
プレミアム
Lifecore Biomedical Inc (LFCR)
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 | -0.16 | -2.62295081967 | 6.1 | 6.4 | 5.795 | 180172 | 6.08763089 | CS |
| 4 | -1.15 | -16.2200282087 | 7.09 | 7.69 | 5.65 | 289717 | 6.40958023 | CS |
| 12 | -0.5 | -7.76397515528 | 6.44 | 7.99 | 5.65 | 268046 | 6.9244902 | CS |
| 26 | -0.46 | -7.1875 | 6.4 | 7.99 | 3.6793 | 241344 | 5.90984867 | CS |
| 52 | -0.77 | -11.4754098361 | 6.71 | 8.9 | 3.6793 | 216297 | 5.90874227 | CS |
| 156 | -3.14 | -34.5814977974 | 9.08 | 11.455 | 1.52 | 319863 | 5.90932653 | CS |
| 260 | -3.14 | -34.5814977974 | 9.08 | 11.455 | 1.52 | 319863 | 5.90932653 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 5.94 | -0.16 | -2.62 | 6.07 | 6.11 | 5.87 | 145636 |
| 1738280100 | 6.1 | 0.05 | 0.83 | 6.12 | 6.2 | 6.01 | 76018 |
| 1738193700 | 6.05 | 0.04 | 0.67 | 5.95 | 6.075 | 5.795 | 237248 |
| 1738107300 | 6.01 | 0.06 | 1.01 | 5.98 | 6.07 | 5.925 | 239534 |
| 1738020900 | 5.95 | -0.37 | -5.85 | 6.23 | 6.35 | 5.85 | 146746 |
| 1737761700 | 6.32 | -0.11 | -1.71 | 6.1 | 6.4 | 6.1 | 201316 |
| 1737675300 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1737588900 | 6.43 | -0.13 | -1.98 | 6.55 | 6.58 | 6.37 | 245109 |
| 1737502500 | 6.5599999 | 0.08 | 1.23 | 6.53 | 6.67 | 6.48 | 126676 |
| 1737156900 | 6.48 | 0.04 | 0.62 | 6.51 | 6.55 | 6.38 | 82519 |
| 1737070500 | 6.44 | 0.07 | 1.10 | 6.38 | 6.505 | 6.26 | 116170 |
| 1736984100 | 6.37 | -0.06 | -0.93 | 6.43 | 6.58 | 6.13 | 181975 |
| 1736897700 | 6.43 | 0.07 | 1.10 | 6.42 | 6.48 | 6.14 | 330782 |
| 1736811300 | 6.36 | 0.07 | 1.11 | 6.2 | 6.42 | 6.15 | 188543 |
| 1736552100 | 6.29 | 0.49 | 8.45 | 6 | 6.35 | 5.95 | 306195 |
| 1736379300 | 5.8 | -0.11 | -1.86 | 5.97 | 5.97 | 5.65 | 376715 |
| 1736292900 | 5.91 | -0.96 | -13.97 | 6.835 | 6.835 | 5.79 | 899474 |
| 1736206500 | 6.87 | -0.75 | -9.84 | 7.59 | 7.59 | 6.7 | 532957 |
| 1735947300 | 7.62 | 0.96 | 14.41 | 6.9 | 7.69 | 6.79 | 567649 |
| 1735860900 | 6.66 | -0.77 | -10.36 | 7.45 | 7.45 | 5.68 | 857118 |
| 1735688100 | 7.43 | 0.01 | 0.13 | 7.49 | 7.59 | 7.28 | 786363 |
| 1735601700 | 7.42 | 0.14 | 1.92 | 7.29 | 7.475 | 6.99 | 285629 |
| 1735342500 | 7.28 | -0.21 | -2.80 | 7.4 | 7.57 | 7.11 | 189446 |
| 1735256100 | 7.49 | -0.11 | -1.45 | 7.67 | 7.78 | 7.475 | 229968 |
| 1735077840 | 7.6 | 0.57 | 8.11 | 7.13 | 7.63 | 6.895 | 247445 |
| 1734996900 | 7.03 | -0.21 | -2.90 | 7.27 | 7.375 | 6.925 | 160136 |
| 1734737700 | 7.24 | 0.17 | 2.40 | 7.05 | 7.36 | 7.04 | 730908 |
| 1734651300 | 7.07 | 0.13 | 1.87 | 7.035 | 7.16 | 6.87 | 203677 |
| 1734564900 | 6.94 | -0.53 | -7.10 | 7.51 | 7.56 | 6.85 | 200954 |
| 1734478500 | 7.47 | -0.29 | -3.74 | 7.61 | 7.72 | 7.34 | 175796 |
| 1734392100 | 7.76 | 0.15 | 1.97 | 7.6363 | 7.88 | 7.6 | 146385 |
| 1734132900 | 7.61 | 0.03 | 0.40 | 7.495 | 7.63 | 7.1903 | 140886 |
| 1734046500 | 7.58 | -0.18 | -2.32 | 7.67 | 7.725 | 7.35 | 180318 |
| 1733960100 | 7.76 | 0.48 | 6.59 | 7.245 | 7.805 | 7.245 | 247746 |
| 1733873700 | 7.28 | 0.12 | 1.61 | 7.08 | 7.37 | 6.9935 | 135115 |
| 1733787300 | 7.165 | 0.02 | 0.28 | 7.42 | 7.74 | 7.13 | 248293 |
| 1733528100 | 7.145 | -0.05 | -0.63 | 7.26 | 7.298 | 6.95 | 148902 |
| 1733441700 | 7.19 | -0.42 | -5.52 | 7.61 | 7.65 | 7.17 | 109745 |
| 1733355300 | 7.61 | 0.14 | 1.87 | 7.51 | 7.708 | 7.375 | 269634 |
| 1733268900 | 7.47 | -0.16 | -2.10 | 7.56 | 7.62 | 7.3547 | 90808 |
| 1733182500 | 7.63 | 0.22 | 2.97 | 7.54 | 7.675 | 7.44 | 107507 |
| 1732917840 | 7.41 | -0.09 | -1.13 | 7.495 | 7.55 | 7.41 | 54986 |
| 1732750500 | 7.495 | 0.05 | 0.74 | 7.5 | 7.74 | 7.46 | 194201 |
| 1732664100 | 7.44 | -0.02 | -0.27 | 7.325 | 7.5 | 7.08 | 312462 |
| 1732577700 | 7.46 | 0.15 | 2.05 | 7.5 | 7.59 | 7.26 | 227865 |
| 1732318500 | 7.31 | 0.33 | 4.73 | 7.2373 | 7.455 | 7.09 | 202241 |
| 1732232100 | 6.98 | -0.5 | -6.68 | 7.488 | 7.99 | 6.83 | 371845 |
| 1732145700 | 7.48 | 0.39 | 5.50 | 7.1999 | 7.49 | 7.09 | 347161 |
| 1732059300 | 7.09 | 0.66 | 10.26 | 6.36 | 7.16 | 6.2699999 | 239146 |
| 1731972900 | 6.43 | 0.03 | 0.47 | 6.4 | 6.49 | 6.285 | 138445 |
| 1731713700 | 6.4 | -0.28 | -4.19 | 6.63 | 6.6849999 | 6.335 | 160230 |
| 1731627300 | 6.68 | -0.41 | -5.78 | 7.08 | 7.13 | 6.5514 | 170607 |
| 1731540900 | 7.09 | 0.07 | 1.00 | 7.0889 | 7.23 | 6.965 | 206858 |
| 1731454500 | 7.02 | 0.48 | 7.34 | 6.58 | 7.07 | 6.535 | 234899 |
| 1731368100 | 6.54 | -0.2 | -2.97 | 6.78 | 6.86 | 6.44 | 550048 |
| 1731108900 | 6.74 | 0.35 | 5.48 | 6.44 | 6.86 | 6.38 | 227286 |
| 1731022500 | 6.39 | -0.02 | -0.31 | 6.46 | 6.75 | 6.355 | 464533 |
| 1730936100 | 6.41 | 0.28 | 4.48 | 6.28 | 6.48 | 6.24 | 156577 |
| 1730849700 | 6.135 | 0.15 | 2.42 | 5.99 | 6.16 | 5.944 | 84249 |
| 1730763300 | 5.99 | 0.12 | 1.96 | 5.85 | 6.08 | 5.8 | 97611 |
| 1730500500 | 5.875 | 0.2 | 3.43 | 5.76 | 5.8801 | 5.68 | 79643 |
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
