Hot Features
プレミアム
Lucas GC Ltd (LGCL)
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 | -0.075601 | -12.7060290655 | 0.595001 | 0.623 | 0.4703 | 106609 | 0.52680831 | CS |
| 4 | -0.3578 | -40.788873689 | 0.8772 | 1.2499 | 0.4703 | 403894 | 0.71599572 | CS |
| 12 | -0.5806 | -52.7818181818 | 1.1 | 1.36 | 0.4703 | 260004 | 0.90721686 | CS |
| 26 | -1.3606 | -72.3723404255 | 1.88 | 3.31 | 0.4703 | 536411 | 1.55672273 | CS |
| 52 | -4.4806 | -89.612 | 5 | 5 | 0.4703 | 443232 | 1.88507272 | CS |
| 156 | -4.4806 | -89.612 | 5 | 5 | 0.4703 | 443232 | 1.88507272 | CS |
| 260 | -4.4806 | -89.612 | 5 | 5 | 0.4703 | 443232 | 1.88507272 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.4835 | -0.0665 | -12.09 | 0.5679999 | 0.587 | 0.4835 | 283114 |
| 1734651300 | 0.55 | 0.0797 | 16.95 | 0.548 | 0.5507 | 0.4992 | 95866 |
| 1734564900 | 0.4703 | -0.0587 | -11.10 | 0.525 | 0.528 | 0.4703 | 133528 |
| 1734478500 | 0.529 | -0.0275 | -4.94 | 0.5555 | 0.5555 | 0.505 | 189516 |
| 1734392100 | 0.5565 | -0.0378 | -6.36 | 0.6 | 0.6 | 0.5565 | 73980 |
| 1734132900 | 0.5943 | -0.0177 | -2.89 | 0.595001 | 0.623 | 0.5943 | 40156 |
| 1734046500 | 0.612 | -0.018 | -2.86 | 0.6111 | 0.664 | 0.6001 | 102976 |
| 1733960100 | 0.63 | 0.006 | 0.96 | 0.6052 | 0.6318 | 0.551 | 236537 |
| 1733873700 | 0.624 | -0.001 | -0.16 | 0.6336 | 0.64 | 0.604 | 98495 |
| 1733787300 | 0.625 | 0.021 | 3.48 | 0.6109 | 0.6739 | 0.598 | 430500 |
| 1733528100 | 0.604 | 0.002 | 0.33 | 0.5823 | 0.622 | 0.5699999 | 133023 |
| 1733441700 | 0.602 | -0.029 | -4.60 | 0.659 | 0.6978 | 0.531 | 956585 |
| 1733355300 | 0.631 | -0.0495 | -7.27 | 0.6516 | 0.6798 | 0.588 | 310695 |
| 1733268900 | 0.6805 | -0.0295 | -4.15 | 0.6818999 | 0.6919999 | 0.63 | 365536 |
| 1733182500 | 0.71 | 0.037 | 5.50 | 0.7058 | 0.726 | 0.6755 | 425212 |
| 1732917840 | 0.673 | 0.013 | 1.97 | 0.645 | 0.699 | 0.645 | 132274 |
| 1732750500 | 0.66 | -0.1011 | -13.28 | 0.705 | 0.7537 | 0.6358 | 757792 |
| 1732664100 | 0.7611 | -0.3689 | -32.65 | 1.12 | 1.18 | 0.7029 | 2464769 |
| 1732577700 | 1.1299999 | 0.11 | 10.78 | 1.075 | 1.2499 | 1.0602 | 564388 |
| 1732318500 | 1.02 | 0.14 | 16.21 | 0.8772 | 1.0599 | 0.8772 | 162159 |
| 1732232100 | 0.8777 | -0.1213 | -12.14 | 1.022 | 1.055 | 0.85 | 1093010 |
| 1732145700 | 0.999 | -0.041 | -3.94 | 1.0301 | 1.048 | 0.98 | 650367 |
| 1732059300 | 1.04 | 0.02 | 1.96 | 1.0895999 | 1.1249 | 0.9801 | 434984 |
| 1731972900 | 1.02 | -0.03 | -2.86 | 1.02 | 1.07 | 0.96 | 194397 |
| 1731713700 | 1.05 | -0.13 | -11.02 | 1.15 | 1.15 | 1 | 231959 |
| 1731627300 | 1.18 | 0.01 | 0.85 | 1.18 | 1.215 | 1.11 | 105292 |
| 1731540900 | 1.17 | 0.01 | 1.30 | 1.15 | 1.21 | 1.07 | 118564 |
| 1731454500 | 1.155 | 0.03 | 2.21 | 1.1299999 | 1.18 | 1.05 | 140238 |
| 1731368100 | 1.1299999 | -0.03 | -2.59 | 1.23 | 1.27 | 1.1299999 | 340472 |
| 1731108900 | 1.16 | -0.07 | -5.69 | 1.18 | 1.21 | 1.12 | 55941 |
| 1731022500 | 1.23 | -0.07 | -5.38 | 1.27 | 1.27 | 1.17 | 77215 |
| 1730936100 | 1.3 | 0.09 | 7.44 | 1.21 | 1.36 | 1.1601 | 369145 |
| 1730849700 | 1.21 | 0.05 | 4.31 | 1.1319999 | 1.22 | 1.11 | 196096 |
| 1730763300 | 1.16 | 0.01 | 0.87 | 1.11 | 1.17 | 1.11 | 55588 |
| 1730500500 | 1.15 | 0.02 | 1.77 | 1.16 | 1.16 | 1.12 | 22079 |
| 1730414100 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.16 | 1.12 | 18105 |
| 1730327700 | 1.15 | 0.06 | 5.50 | 1.135 | 1.18 | 1.08 | 118181 |
| 1730241300 | 1.09 | -0.06 | -5.22 | 1.175 | 1.175 | 1.0701 | 103859 |
| 1730154900 | 1.15 | 0.04 | 3.60 | 1.16 | 1.18 | 1.11 | 73220 |
| 1729895700 | 1.11 | -0.06 | -5.13 | 1.1299999 | 1.15 | 1.0999 | 54347 |
| 1729809300 | 1.17 | 0.01 | 0.86 | 1.1201 | 1.25 | 1.1 | 63188 |
| 1729722900 | 1.16 | 0 | 0.00 | 1.16 | 1.17 | 1.031 | 168213 |
| 1729636500 | 1.16 | 0 | 0.00 | 1.18 | 1.2 | 1.16 | 9490 |
| 1729550100 | 1.16 | -0.03 | -2.52 | 1.17 | 1.2 | 1.16 | 15636 |
| 1729290900 | 1.19 | 0.03 | 2.59 | 1.19 | 1.24 | 1.16 | 98391 |
| 1729204500 | 1.16 | -0.08 | -6.45 | 1.22 | 1.24 | 1.12 | 143673 |
| 1729118100 | 1.24 | -0.03 | -2.36 | 1.288 | 1.3574 | 1.22 | 96490 |
| 1729031700 | 1.27 | 0.1 | 8.55 | 1.18 | 1.31 | 1.17 | 224838 |
| 1728945300 | 1.17 | -0.07 | -5.65 | 1.2 | 1.25 | 1.1399999 | 110010 |
| 1728686100 | 1.24 | 0.08 | 6.90 | 1.1399999 | 1.3 | 1.1399999 | 457084 |
| 1728599700 | 1.16 | 0.04 | 3.57 | 1.15 | 1.17 | 1.11 | 26781 |
| 1728513300 | 1.12 | 0 | 0.00 | 1.09 | 1.12 | 1.07 | 55651 |
| 1728426900 | 1.12 | -0.02 | -1.75 | 1.1036 | 1.15 | 1.05 | 126802 |
| 1728340500 | 1.1399999 | 0.02 | 1.79 | 1.2388999 | 1.2388999 | 1.1 | 63298 |
| 1728081300 | 1.12 | -0.05 | -4.27 | 1.19 | 1.198 | 1.1 | 45796 |
| 1727994900 | 1.17 | 0.17 | 16.42 | 1.06 | 1.21 | 1.06 | 510982 |
| 1727908500 | 1.0049999 | -0.07 | -6.07 | 1.08 | 1.1183 | 0.9709 | 117579 |
| 1727822100 | 1.07 | -0.06 | -5.31 | 1.1399999 | 1.165 | 1.06 | 52041 |
| 1727735520 | 1.1299999 | 0.05 | 4.63 | 1.095 | 1.2 | 1.08 | 435939 |
| 1727476500 | 1.08 | -0.05 | -4.42 | 1.1 | 1.15 | 1.02 | 391306 |
| 1727390100 | 1.1299999 | -0.01 | -0.88 | 1.15 | 1.18 | 1.09 | 556192 |
| 1727303700 | 1.1399999 | -0.05 | -4.20 | 1.1399999 | 1.24 | 1.09 | 116769 |
| 1727217300 | 1.19 | 0.01 | 0.85 | 1.2 | 1.215 | 1.1211 | 37579 |
| 1727130900 | 1.18 | -0.13 | -9.92 | 1.31 | 1.31 | 1.17 | 45285 |
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
