Hot Features
プレミアム
Littelfuse Inc (LFUS)
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 | 0.73 | 0.308929327127 | 236.3 | 246.945 | 233.61 | 105398 | 238.25965194 | CS |
| 4 | -15.46 | -6.12301477286 | 252.49 | 255.87 | 231.005 | 112167 | 239.09183463 | CS |
| 12 | -22.48 | -8.66247928789 | 259.51 | 263.035 | 231.005 | 108135 | 246.7036269 | CS |
| 26 | -14.25 | -5.67096466094 | 251.28 | 275.58 | 231.005 | 107591 | 253.47518726 | CS |
| 52 | -15.32 | -6.07093322766 | 252.35 | 275.58 | 222.91 | 126001 | 247.97424567 | CS |
| 156 | -62.55 | -20.8792309233 | 299.58 | 311.08 | 192.19 | 106153 | 248.57092658 | CS |
| 260 | 45.56 | 23.7948503682 | 191.47 | 334.84 | 103.63 | 104977 | 236.55466159 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 237.03 | -2.02 | -0.85 | 237.38 | 238.98 | 233.62 | 76761 |
| 1736292900 | 239.05 | -1.91 | -0.79 | 241.5 | 242.79 | 238.27 | 100542 |
| 1736206500 | 240.96 | 2.13 | 0.89 | 240.79 | 246.945 | 240.02 | 107492 |
| 1735947300 | 238.83 | 4.13 | 1.76 | 236.1 | 239.39 | 234 | 94544 |
| 1735860900 | 234.7 | -0.95 | -0.40 | 236.3 | 240.14 | 233.61 | 119015 |
| 1735688100 | 235.65 | 1.32 | 0.56 | 235.96 | 237.278 | 234.08 | 80176 |
| 1735601700 | 234.33 | -2.71 | -1.14 | 234.76 | 235.4899 | 231.005 | 75975 |
| 1735342500 | 237.04 | -2.99 | -1.25 | 239.62 | 240.425 | 234.42 | 64285 |
| 1735256100 | 240.03 | 1.88 | 0.79 | 237.11 | 240.43 | 237.11 | 48284 |
| 1735077840 | 238.15 | 1.42 | 0.60 | 236.41 | 238.4 | 233.1949 | 30981 |
| 1734996900 | 236.73 | 2.29 | 0.98 | 233.95 | 236.99 | 233.03 | 94297 |
| 1734737700 | 234.44 | 0.45 | 0.19 | 232.57 | 238.52 | 232.04 | 467637 |
| 1734651300 | 233.99 | -1.61 | -0.68 | 236.25 | 238.735 | 231.33 | 147658 |
| 1734564900 | 235.6 | -8.14 | -3.34 | 245.72 | 247.2507 | 234.485 | 105569 |
| 1734478500 | 243.74 | -5.8 | -2.32 | 249.04 | 252.03 | 242.246 | 77470 |
| 1734392100 | 249.54 | 3.24 | 1.32 | 244.98 | 250.61 | 244.6 | 93558 |
| 1734132900 | 246.3 | -2.49 | -1.00 | 247.68 | 249.0047 | 243.59 | 77170 |
| 1734046500 | 248.79 | -3 | -1.19 | 250.54 | 252.7 | 248.195 | 81741 |
| 1733960100 | 251.79 | 0.81 | 0.32 | 252.49 | 255.87 | 249.61 | 152605 |
| 1733873700 | 250.98 | -2.99 | -1.18 | 252.77 | 253.01 | 246.84 | 113748 |
| 1733787300 | 253.97 | 7.74 | 3.14 | 247.16 | 255.08 | 247.16 | 130164 |
| 1733528100 | 246.23 | 2.8 | 1.15 | 245.33 | 247.26 | 243.96 | 76058 |
| 1733441700 | 243.43 | -3 | -1.22 | 246.07 | 247.9097 | 243.01 | 98409 |
| 1733355300 | 246.43 | 0.37 | 0.15 | 246.38 | 249.435 | 245.52 | 80804 |
| 1733268900 | 246.06 | -1.76 | -0.71 | 248.28 | 248.295 | 245 | 68426 |
| 1733182500 | 247.82 | 1.15 | 0.47 | 246.68 | 249.94 | 245.76 | 111027 |
| 1732917840 | 246.67 | 0.83 | 0.34 | 246.52 | 249.8 | 245.84 | 53539 |
| 1732750500 | 245.84 | -1.45 | -0.59 | 248.1 | 250 | 243.85 | 60569 |
| 1732664100 | 247.29 | -4.1 | -1.63 | 251 | 251 | 246.43 | 99387 |
| 1732577700 | 251.39 | 7.57 | 3.10 | 246.25 | 254.18 | 246.25 | 196891 |
| 1732318500 | 243.82 | 5.16 | 2.16 | 239.85 | 244.43 | 238.42 | 139822 |
| 1732232100 | 238.66 | 0.72 | 0.30 | 237.7 | 240.66 | 234.89 | 102983 |
| 1732145700 | 237.94 | 0.12 | 0.05 | 237.18 | 238.51 | 234.435 | 109528 |
| 1732059300 | 237.82 | -1.54 | -0.64 | 236.39 | 239.98 | 236.39 | 81225 |
| 1731972900 | 239.36 | -1.73 | -0.72 | 240.82 | 241.32 | 238.56 | 141392 |
| 1731713700 | 241.09 | -8.21 | -3.29 | 248.9 | 248.9 | 240.91 | 128600 |
| 1731627300 | 249.3 | -3.45 | -1.36 | 253.18 | 253.49 | 248.63 | 116855 |
| 1731540900 | 252.75 | 0.14 | 0.06 | 253 | 254.56 | 251.24 | 108895 |
| 1731454500 | 252.61 | -4.09 | -1.59 | 256.36 | 258 | 252.37 | 53302 |
| 1731368100 | 256.7 | -1.11 | -0.43 | 259.77 | 259.895 | 256.36 | 60111 |
| 1731108900 | 257.81 | -1.25 | -0.48 | 257.77 | 260.87 | 256.27999 | 84334 |
| 1731022500 | 259.06 | -1.74 | -0.67 | 261.76 | 261.91 | 258.14999 | 101797 |
| 1730936100 | 260.8 | 11.36 | 4.55 | 261.33999 | 263.035 | 256.2 | 176669 |
| 1730849700 | 249.44 | 0.94 | 0.38 | 246.73 | 249.98 | 245.1305 | 107233 |
| 1730763300 | 248.5 | -0.94 | -0.38 | 248.41 | 249.3 | 246.49 | 55923 |
| 1730500500 | 249.44 | 4.81 | 1.97 | 245.7 | 250.94 | 245.37 | 88486 |
| 1730414100 | 244.63 | -6.64 | -2.64 | 250.09 | 250.09 | 244.175 | 117105 |
| 1730327700 | 251.27 | -7.87 | -3.04 | 260 | 260 | 247.82 | 187940 |
| 1730241300 | 259.14 | 4.47 | 1.76 | 252.92 | 259.58 | 251.03 | 257687 |
| 1730154900 | 254.67 | 1.45 | 0.57 | 254.25 | 258.31 | 254.25 | 99769 |
| 1729895700 | 253.22 | -2.47 | -0.97 | 256.08999 | 257.97 | 252.75 | 84259 |
| 1729809300 | 255.69 | 2.57 | 1.02 | 253.96 | 256.6999 | 252.46 | 93708 |
| 1729722900 | 253.12 | -0.72 | -0.28 | 253.57 | 256.045 | 251.6 | 94963 |
| 1729636500 | 253.84 | -1.21 | -0.47 | 253.17 | 254.32 | 249.8059 | 80477 |
| 1729550100 | 255.05 | -4.02 | -1.55 | 258 | 258.56 | 254.585 | 49326 |
| 1729290900 | 259.07 | -3.17 | -1.21 | 262.24 | 262.4637 | 258.67 | 61976 |
| 1729204500 | 262.24 | 5.47 | 2.13 | 260 | 262.86 | 259.08 | 74548 |
| 1729118100 | 256.77 | -0.78 | -0.30 | 259.51 | 261.85 | 256.02 | 165053 |
| 1729031700 | 257.55 | -3.95 | -1.51 | 261.1 | 264.285 | 257.26 | 125517 |
| 1728945300 | 261.5 | 4.16 | 1.62 | 257.52999 | 262 | 256.45 | 115558 |
| 1728686100 | 257.33999 | 4.32 | 1.71 | 253 | 258.6524 | 251.82 | 100299 |
| 1728599700 | 253.02 | -5.59 | -2.16 | 255.69 | 255.87 | 252.06 | 99016 |
| 1728513300 | 258.61 | 1.76 | 0.69 | 257.02999 | 260.985 | 257.02999 | 54987 |
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
