Hot Features
プレミアム
Luokung Technology Corporation (LKCO)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.11 | 6.74846625767 | 1.63 | 1.757 | 1.6 | 12352 | 1.6575549 | CS |
| 4 | -0.46 | -20.9090909091 | 2.2 | 2.2399 | 1.57 | 22746 | 1.79848324 | CS |
| 12 | -3.3032 | -65.4980964467 | 5.0432 | 5.49088 | 1.57 | 77753 | 3.20956326 | CS |
| 26 | -3.6496 | -67.7156004156 | 5.3896 | 7.68 | 1.57 | 63289 | 4.25508922 | CS |
| 52 | -4.18 | -70.6081081081 | 5.92 | 8 | 1.57 | 89704 | 4.77898507 | CS |
| 156 | -226.26 | -99.2368421053 | 228 | 232.56 | 1.57 | 914737 | 88.99518011 | CS |
| 260 | -307.86 | -99.4379844961 | 309.6 | 926.4 | 1.57 | 2782562 | 310.59031864 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.74 | 0.07 | 4.19 | 1.7 | 1.87 | 1.6399999 | 20523 |
| 1732232100 | 1.67 | -0.03 | -1.76 | 1.7156 | 1.7451 | 1.6475 | 14004 |
| 1732145700 | 1.7 | 0.09 | 5.59 | 1.68 | 1.7 | 1.66 | 4868 |
| 1732059300 | 1.61 | -0.03 | -1.83 | 1.7101 | 1.757 | 1.6 | 12893 |
| 1731972900 | 1.6399999 | -0.04 | -2.21 | 1.65 | 1.67 | 1.61 | 9469 |
| 1731713700 | 1.677 | 0.02 | 1.02 | 1.73 | 1.73 | 1.6013 | 19208 |
| 1731627300 | 1.66 | -0.03 | -1.78 | 1.67 | 1.7666 | 1.66 | 17374 |
| 1731540900 | 1.69 | -0.01 | -0.59 | 1.6981 | 1.75 | 1.65 | 20562 |
| 1731454500 | 1.7 | -0.07 | -3.95 | 1.76 | 1.76 | 1.6399999 | 17129 |
| 1731368100 | 1.77 | 0.13 | 7.73 | 1.6399999 | 1.7957 | 1.6399999 | 26714 |
| 1731108900 | 1.643 | -0.1 | -5.57 | 1.74 | 1.79 | 1.6001 | 22229 |
| 1731022500 | 1.74 | 0.16 | 10.13 | 1.5829 | 1.77 | 1.5829 | 20465 |
| 1730936100 | 1.58 | -0.11 | -6.51 | 1.68 | 1.7466 | 1.57 | 15845 |
| 1730849700 | 1.69 | -0.15 | -8.15 | 1.86 | 1.895 | 1.69 | 45835 |
| 1730763300 | 1.84 | 0.01 | 0.55 | 1.82 | 1.85 | 1.77 | 9696 |
| 1730500500 | 1.83 | -0.02 | -1.08 | 1.88 | 1.88 | 1.7698 | 29971 |
| 1730414100 | 1.85 | -0.05 | -2.63 | 1.96 | 2.04 | 1.82 | 35466 |
| 1730327700 | 1.9 | -0.15 | -7.32 | 2.02 | 2.08 | 1.86 | 49679 |
| 1730241300 | 2.05 | -0.09 | -4.21 | 2.1715 | 2.18 | 2.0299999 | 19450 |
| 1730154900 | 2.14 | 0 | 0.00 | 2.14 | 2.2399 | 2.13 | 21898 |
| 1729895700 | 2.14 | -0.07 | -3.17 | 2.2 | 2.23 | 2.12 | 20404 |
| 1729809300 | 2.21 | 0.1 | 4.90 | 2.12 | 2.37 | 2.11 | 87941 |
| 1729722900 | 2.1067999 | -0.29 | -12.22 | 2.41 | 2.42 | 2 | 42991 |
| 1729636500 | 2.4 | 0.24 | 11.31 | 2.2963 | 2.6 | 2.12 | 107604 |
| 1729550100 | 2.1561 | 0.03 | 1.65 | 2.11 | 2.2212 | 2.11 | 14428 |
| 1729290900 | 2.1211 | -0.01 | -0.42 | 1.98 | 2.24 | 1.98 | 22334 |
| 1729204500 | 2.13 | 0.21 | 10.94 | 1.92 | 2.2 | 1.92 | 43485 |
| 1729118100 | 1.92 | 0.06 | 3.23 | 1.83 | 2.04 | 1.83 | 35230 |
| 1729031700 | 1.86 | -0.12 | -5.82 | 1.94 | 1.94 | 1.75 | 41233 |
| 1728945300 | 1.975 | 0.05 | 2.86 | 1.91 | 2.2075 | 1.91 | 48652 |
| 1728686100 | 1.9201 | -0.17 | -8.12 | 2.06 | 2.08 | 1.85 | 94420 |
| 1728599700 | 2.0899 | -0.56 | -21.14 | 2.54 | 2.5527 | 1.88 | 155045 |
| 1728513300 | 2.65 | -0.11 | -3.99 | 2.7599999 | 2.8354 | 2.65 | 28976 |
| 1728426900 | 2.7599999 | -0.28 | -9.21 | 2.66 | 2.915 | 2.66 | 57116 |
| 1728340500 | 3.04 | 0.28 | 9.95 | 2.94 | 3.6 | 2.8322 | 227949 |
| 1728081300 | 2.765 | 0.02 | 0.55 | 2.72 | 2.84 | 2.62 | 93622 |
| 1727994900 | 2.75 | -0.07 | -2.31 | 2.64 | 2.83 | 2.622 | 76149 |
| 1727908500 | 2.815 | 0.41 | 16.80 | 2.5 | 2.85 | 2.4941 | 363256 |
| 1727822100 | 2.41 | -0.08 | -3.10 | 2.61 | 2.7004 | 2.36 | 30872 |
| 1727735520 | 2.4871 | -0.16 | -6.15 | 2.65 | 2.82 | 2.38 | 188046 |
| 1727476500 | 2.65 | 0.31 | 13.25 | 2.2799999 | 2.85 | 2.2799999 | 261621 |
| 1727390100 | 2.34 | -0.02 | -0.85 | 2.43 | 2.5134 | 2.3 | 32462 |
| 1727303700 | 2.36 | -0.34 | -12.59 | 2.71 | 2.765 | 2.36 | 52628 |
| 1727217300 | 2.7 | 0.08 | 3.05 | 2.58 | 2.94 | 2.58 | 81920 |
| 1727130900 | 2.62 | -0.05 | -1.87 | 2.59 | 2.6314 | 2.4556 | 21556 |
| 1726871700 | 2.67 | -0.1 | -3.61 | 2.75 | 2.86 | 2.58 | 52918 |
| 1726785300 | 2.77 | 0.14 | 5.32 | 2.68 | 2.84 | 2.5299999 | 53640 |
| 1726698900 | 2.63 | -1.02 | -27.95 | 2.95 | 2.99 | 2.39 | 146678 |
| 1726612500 | 3.65 | -0.96 | -20.87 | 3.95 | 4.2199 | 3.64 | 72496 |
| 1726526100 | 4.6128 | -0.27 | -5.48 | 5.048 | 5.12 | 3.92 | 89404 |
| 1726266900 | 4.88 | 0.26 | 5.72 | 4.5679999 | 5.12 | 4.24 | 65096 |
| 1726180500 | 4.616 | 0.3 | 6.85 | 4.5704 | 4.8 | 4.5696 | 5861 |
| 1726094100 | 4.32 | -0.08 | -1.73 | 4.1584 | 4.46 | 3.848 | 6553 |
| 1726007700 | 4.396 | -0.08 | -1.88 | 4.4352 | 4.4635999 | 4.3064 | 2748 |
| 1725921300 | 4.480008 | -0.24 | -5.08 | 4.5599999 | 4.956 | 4.4 | 5229 |
| 1725662100 | 4.72 | -0.4 | -7.77 | 4.88 | 5.34736 | 4.6064 | 2906 |
| 1725575700 | 5.1176 | 0.44 | 9.46 | 4.64 | 5.49088 | 4.64 | 1315 |
| 1725489300 | 4.6752 | -0.37 | -7.25 | 5.04 | 5.208 | 4.4816 | 3389 |
| 1725402900 | 5.0408 | -0.26 | -4.92 | 4.9688 | 5.1196 | 4.96 | 2872 |
| 1725057300 | 5.3016 | 0.1 | 1.95 | 5.0432 | 5.424 | 4.9608 | 885 |
| 1724970900 | 5.2 | -0.09 | -1.72 | 5.0904 | 5.248 | 4.888 | 1681 |
| 1724884500 | 5.2912 | -0.16 | -2.89 | 5.28 | 5.503648 | 4.8 | 6406 |
| 1724798100 | 5.4488 | 0.49 | 9.84 | 5.76 | 5.76 | 4.8 | 9154 |
| 1724711700 | 4.9608 | -0.5 | -9.10 | 5.248 | 5.44 | 4.96 | 1364 |
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
