Hot Features
プレミアム
LGI Homes Inc (LGIH)
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 | -7.33 | -7.32048337162 | 100.13 | 101.515 | 89.4029 | 271363 | 95.78835946 | CS |
| 4 | -10.85 | -10.4679208876 | 103.65 | 114.555 | 89.4029 | 193549 | 103.22022382 | CS |
| 12 | -23.34 | -20.0964353367 | 116.14 | 120.53 | 89.4029 | 184220 | 106.43073071 | CS |
| 26 | 0.33 | 0.356872499189 | 92.47 | 125.83 | 84 | 211344 | 104.78583685 | CS |
| 52 | -36.01 | -27.9559040447 | 128.81 | 136.89 | 84 | 205414 | 106.07657743 | CS |
| 156 | -57.72 | -38.3470635132 | 150.52 | 155.545 | 71.73 | 228684 | 107.06464595 | CS |
| 260 | 22.71 | 32.4011984591 | 70.09 | 188 | 33 | 259701 | 107.91694575 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 91.2 | 0.93 | 1.03 | 91.66 | 91.94 | 90.16 | 665230 |
| 1734651300 | 90.27 | -3.31 | -3.53 | 90.62 | 95.3 | 89.4029 | 324630 |
| 1734564900 | 93.575 | -2.9 | -3.00 | 97.73 | 98.89 | 93 | 310850 |
| 1734478500 | 96.47 | -4.18 | -4.15 | 100.28 | 101.065 | 96.32 | 187940 |
| 1734392100 | 100.65 | 0.8 | 0.80 | 98.655 | 101.515 | 98.57 | 231107 |
| 1734132900 | 99.85 | -2.54 | -2.48 | 100.13 | 101.175 | 98 | 302287 |
| 1734046500 | 102.39 | -2.12 | -2.03 | 103.345 | 104.31 | 101.78 | 176813 |
| 1733960100 | 104.51 | -0.99 | -0.94 | 105 | 107.075 | 104.255 | 234845 |
| 1733873700 | 105.5 | -3.97 | -3.63 | 107.065 | 107.34 | 104.58 | 229214 |
| 1733787300 | 109.47 | 4.05 | 3.84 | 107.11 | 109.87 | 106.87 | 168058 |
| 1733528100 | 105.42 | -0.29 | -0.27 | 107.96 | 107.96 | 104.86 | 116243 |
| 1733441700 | 105.71 | -3.3 | -3.03 | 109.32 | 110.01 | 105.19 | 156090 |
| 1733355300 | 109.01 | -0.15 | -0.14 | 108.14 | 109.5665 | 107.5025 | 201758 |
| 1733268900 | 109.16 | -0.96 | -0.87 | 109.85 | 110.035 | 107.58 | 117863 |
| 1733182500 | 110.12 | 0.63 | 0.58 | 107.82 | 110.915 | 107.81 | 99140 |
| 1732917840 | 109.49 | -0.81 | -0.73 | 111.26 | 111.9 | 108.71 | 78160 |
| 1732750500 | 110.3 | 1.2 | 1.10 | 110.86 | 111.32 | 108.68 | 111471 |
| 1732664100 | 109.1 | -2.12 | -1.91 | 109.72 | 110.39 | 107.7873 | 178324 |
| 1732577700 | 111.22 | 5.4 | 5.10 | 108.89 | 114.555 | 108.89 | 306218 |
| 1732318500 | 105.82 | 3.09 | 3.01 | 103.65 | 105.98 | 103.65 | 146421 |
| 1732232100 | 102.73 | 0.94 | 0.92 | 102.855 | 104.37 | 102.24 | 150080 |
| 1732145700 | 101.79 | 0.63 | 0.62 | 100.02 | 101.94 | 99.585 | 156007 |
| 1732059300 | 101.16 | 0.67 | 0.67 | 99.68 | 101.75 | 98.5 | 214897 |
| 1731972900 | 100.49 | -3.71 | -3.56 | 103.25 | 104.36 | 100.0001 | 328283 |
| 1731713700 | 104.2 | -0.74 | -0.71 | 105.98 | 105.98 | 103.5 | 94055 |
| 1731627300 | 104.94 | 1.01 | 0.97 | 105.665 | 107.64 | 104.14 | 137825 |
| 1731540900 | 103.93 | -1.01 | -0.96 | 107.2161 | 107.4 | 103.4 | 123210 |
| 1731454500 | 104.94 | -3.38 | -3.12 | 106.98 | 107.04 | 104.68 | 135539 |
| 1731368100 | 108.32 | -0.8 | -0.73 | 108.94 | 110.1458 | 107.91 | 150020 |
| 1731108900 | 109.12 | -0.55 | -0.50 | 108.615 | 110.5 | 108.615 | 133981 |
| 1731022500 | 109.67 | -0.31 | -0.28 | 109.75 | 111.5299 | 108.575 | 186672 |
| 1730936100 | 109.98 | -1.18 | -1.06 | 103.84 | 110.85 | 102.21 | 349918 |
| 1730849700 | 111.16 | 7.62 | 7.36 | 102.5 | 112.39 | 102.5 | 342954 |
| 1730763300 | 103.54 | 1.02 | 0.99 | 102.17 | 107.48 | 102.17 | 241175 |
| 1730500500 | 102.52 | 0.96 | 0.95 | 103.06 | 105.42 | 102.06 | 183655 |
| 1730414100 | 101.56 | -0.04 | -0.04 | 101.23 | 102.34 | 100.56 | 268117 |
| 1730327700 | 101.6 | -0.71 | -0.69 | 101.91 | 105.28 | 101 | 227038 |
| 1730241300 | 102.31 | -2.3 | -2.20 | 96.8 | 102.95 | 95.75 | 240747 |
| 1730154900 | 104.61 | 1.81 | 1.76 | 104.53 | 105.71 | 103.463 | 160436 |
| 1729895700 | 102.8 | -1.4 | -1.34 | 105.66 | 105.66 | 102.355 | 155816 |
| 1729809300 | 104.2 | 0.03 | 0.03 | 105.8147 | 105.8147 | 102.48 | 187400 |
| 1729722900 | 104.17 | -0.83 | -0.79 | 104.63 | 105.56 | 103.57 | 199376 |
| 1729636500 | 105 | -4.33 | -3.96 | 107.63 | 107.63 | 104.35 | 209396 |
| 1729550100 | 109.33 | -5.98 | -5.19 | 114.94 | 115.1599 | 109.1 | 104813 |
| 1729290900 | 115.31 | 1.95 | 1.72 | 114.24 | 116.53 | 113.6301 | 253493 |
| 1729204500 | 113.36 | -2.83 | -2.44 | 116.26 | 116.26 | 113 | 126970 |
| 1729118100 | 116.19 | 1.69 | 1.48 | 116.3 | 118.31 | 115.15 | 150961 |
| 1729031700 | 114.5 | 0.85 | 0.75 | 113.56 | 116.75 | 113.56 | 316826 |
| 1728945300 | 113.65 | 1.55 | 1.38 | 111.77 | 114.08 | 111.21 | 114044 |
| 1728686100 | 112.1 | 2.84 | 2.60 | 109.26 | 112.47 | 109.26 | 91973 |
| 1728599700 | 109.26 | -1.06 | -0.96 | 109 | 109.58 | 108.11 | 110085 |
| 1728513300 | 110.32 | -0.74 | -0.67 | 110.93 | 111.61 | 109.86 | 84907 |
| 1728426900 | 111.06 | 0.53 | 0.48 | 109.9058 | 112.12 | 108.9748 | 96598 |
| 1728340500 | 110.53 | -0.87 | -0.78 | 110.12 | 111.025 | 109.122 | 110041 |
| 1728081300 | 111.4 | -3.89 | -3.37 | 115.89 | 115.89 | 109.16 | 345401 |
| 1727994900 | 115.29 | -0.68 | -0.59 | 115.15 | 116.32 | 113.1698 | 119198 |
| 1727908500 | 115.97 | -2.21 | -1.87 | 116.56 | 116.99 | 114.86 | 107174 |
| 1727822100 | 118.18 | -0.34 | -0.29 | 118.67 | 119.99 | 115.56 | 119428 |
| 1727735520 | 118.52 | 0.78 | 0.66 | 117.48 | 120.53 | 116.39 | 212393 |
| 1727476500 | 117.74 | 3.94 | 3.46 | 116.14 | 118.94 | 114.28 | 150632 |
| 1727390100 | 113.8 | 0.58 | 0.51 | 115.47 | 115.47 | 113.5 | 176411 |
| 1727303700 | 113.22 | -3.03 | -2.61 | 115.75 | 115.75 | 112.37 | 149916 |
| 1727217300 | 116.25 | -1.79 | -1.52 | 117.83 | 118.265 | 115.57 | 146872 |
| 1727130900 | 118.04 | -0.68 | -0.57 | 120.29 | 121.08 | 117.86 | 138726 |
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
