Hot Features
プレミアム
Logility Supply Chain Solutions Inc (LGTY)
NASDAQ
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 1.61 | 18.0493273543 | 8.92 | 10.66 | 8.87 | 566495 | 10.04646763 | CS |
| 4 | -0.105 | -0.98730606488 | 10.635 | 12.11 | 8.87 | 239584 | 10.7305174 | CS |
| 12 | 3.54 | 50.643776824 | 6.99 | 12.11 | 6.99 | 117257 | 10.66650203 | CS |
| 26 | 3.54 | 50.643776824 | 6.99 | 12.11 | 6.99 | 54048 | 10.66650203 | CS |
| 52 | 3.54 | 50.643776824 | 6.99 | 12.11 | 6.99 | 27453 | 10.66650203 | CS |
| 156 | 3.54 | 50.643776824 | 6.99 | 12.11 | 6.99 | 9163 | 10.66650203 | CS |
| 260 | 3.54 | 50.643776824 | 6.99 | 12.11 | 6.99 | 6614 | 10.66650203 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 10.43 | 0.09 | 0.87 | 10.45 | 10.66 | 10.2 | 392127 |
| 1732664100 | 10.34 | 0.24 | 2.38 | 10.1 | 10.49 | 9.96 | 379612 |
| 1732577700 | 10.1 | 0.36 | 3.70 | 9.64 | 10.16 | 9.6 | 544763 |
| 1732318500 | 9.74 | -1.46 | -13.04 | 8.92 | 9.75 | 8.8699999 | 949478 |
| 1732232100 | 11.2 | 0.12 | 1.08 | 11.19 | 11.25 | 11.0796 | 200258 |
| 1732145700 | 11.08 | 0.02 | 0.18 | 11.06 | 11.1 | 10.9 | 97066 |
| 1732059300 | 11.06 | -0.05 | -0.45 | 11.07 | 11.13 | 11.01 | 68131 |
| 1731972900 | 11.11 | 0.01 | 0.09 | 11.05 | 11.21 | 11.04 | 118018 |
| 1731713700 | 11.1 | -0.31 | -2.72 | 11.395 | 11.395 | 11.03 | 158466 |
| 1731627300 | 11.41 | -0.34 | -2.89 | 11.65 | 11.68 | 11.27 | 112629 |
| 1731540900 | 11.75 | -0.27 | -2.25 | 12.05 | 12.095 | 11.73 | 238735 |
| 1731454500 | 12.02 | 0.09 | 0.75 | 11.87 | 12.11 | 11.77 | 169512 |
| 1731368100 | 11.93 | 0.26 | 2.23 | 11.765 | 11.97 | 11.7475 | 258911 |
| 1731108900 | 11.67 | 0.06 | 0.52 | 11.5295 | 11.695 | 11.5295 | 130847 |
| 1731022500 | 11.61 | 0.14 | 1.22 | 11.455 | 11.72 | 11.4226 | 108460 |
| 1730936100 | 11.47 | 0.58 | 5.33 | 11.25 | 11.62 | 11.25 | 258883 |
| 1730849700 | 10.89 | 0.09 | 0.83 | 10.81 | 10.9 | 10.78 | 147665 |
| 1730763300 | 10.8 | 0.01 | 0.09 | 10.75 | 10.88 | 10.68 | 95473 |
| 1730500500 | 10.79 | 0.24 | 2.27 | 10.635 | 10.9 | 10.58 | 123068 |
| 1730414100 | 10.55 | -0.31 | -2.85 | 10.87 | 10.87 | 10.55 | 101264 |
| 1730327700 | 10.86 | -0.09 | -0.82 | 10.935 | 11.04 | 10.84 | 82257 |
| 1730241300 | 10.95 | -0.01 | -0.09 | 10.9372 | 11.06 | 10.83 | 111486 |
| 1730154900 | 10.96 | 0.31 | 2.91 | 10.86 | 11.06 | 10.8301 | 133430 |
| 1729895700 | 10.65 | 0.25 | 2.40 | 10.48 | 10.69 | 10.432 | 131634 |
| 1729809300 | 10.4 | -0.05 | -0.48 | 10.45 | 10.55 | 10.3715 | 80146 |
| 1729722900 | 10.45 | 0.11 | 1.06 | 10.38 | 10.48 | 10.34 | 83984 |
| 1729636500 | 10.34 | -0.12 | -1.15 | 10.43 | 10.44 | 10.283 | 86368 |
| 1729550100 | 10.46 | -0.09 | -0.85 | 10.54 | 10.59 | 10.4 | 114853 |
| 1729290900 | 10.55 | -0.16 | -1.49 | 10.71 | 10.74 | 10.46 | 98941 |
| 1729204500 | 10.71 | 0.22 | 2.10 | 10.69 | 10.75 | 10.499 | 134218 |
| 1729118100 | 10.49 | 0.05 | 0.48 | 10.45 | 10.53 | 10.36 | 112387 |
| 1729031700 | 10.44 | 0.01 | 0.14 | 10.41 | 10.775 | 10.41 | 101394 |
| 1728945300 | 10.425 | -0.03 | -0.24 | 10.43 | 10.506 | 10.32 | 104738 |
| 1728686100 | 10.45 | 0.21 | 2.05 | 10.26 | 10.46 | 10.25 | 169816 |
| 1728599700 | 10.24 | -0.11 | -1.06 | 10.255 | 10.32 | 10.18 | 97891 |
| 1728513300 | 10.35 | -0.02 | -0.19 | 10.34 | 10.455 | 10.275 | 112993 |
| 1728426900 | 10.37 | -0.03 | -0.29 | 10.46 | 10.49 | 10.26 | 84895 |
| 1728340500 | 10.4 | -0.14 | -1.33 | 10.46 | 10.49 | 10.31 | 116477 |
| 1728081300 | 10.54 | 0.05 | 0.48 | 10.63 | 10.63 | 10.45 | 146333 |
| 1727994900 | 10.49 | -0.28 | -2.60 | 10.79 | 10.81 | 10.395 | 94594 |
| 1727908500 | 10.77 | 3.78 | 54.08 | 10.51 | 11.03 | 10.51 | 65936 |
| 1727822100 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1727735520 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1727476500 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1727390100 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1727303700 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1727217300 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1727130900 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1726871700 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1726785300 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1726698900 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1726612500 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1726526100 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1726266900 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1726180500 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1726094100 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1726007700 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1725921300 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1725662100 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1725575700 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1725489300 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1725402900 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1725057300 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1724970900 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
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
