Hot Features
プレミアム
Limbach Holdings Inc (LMB)
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 | -5.06 | -5.33642691415 | 94.82 | 97.47 | 84.59 | 123551 | 89.82406914 | CS |
| 4 | -9.895 | -9.92925593297 | 99.655 | 107 | 84.59 | 111680 | 96.4221897 | CS |
| 12 | 15.04 | 20.1284796574 | 74.72 | 107 | 73.13 | 120497 | 88.27539255 | CS |
| 26 | 32.27 | 56.1315011306 | 57.49 | 107 | 48.4 | 145003 | 72.49454771 | CS |
| 52 | 45.58 | 103.168854685 | 44.18 | 107 | 35.235 | 155981 | 58.26078453 | CS |
| 156 | 81.96 | 1050.76923077 | 7.8 | 107 | 4.9 | 113207 | 39.66870944 | CS |
| 260 | 86.74 | 2872.18543046 | 3.02 | 107 | 2.37 | 100815 | 29.58113682 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 89.76 | 1.06 | 1.20 | 87.04 | 91.4199 | 86 | 237507 |
| 1734651300 | 88.7 | 3.25 | 3.80 | 86.54 | 89.85 | 86.24 | 181556 |
| 1734564900 | 85.45 | -5.16 | -5.69 | 91.42 | 92.87 | 84.59 | 125251 |
| 1734478500 | 90.61 | -2.56 | -2.75 | 92.1 | 94.2499 | 89.14 | 151860 |
| 1734392100 | 93.17 | -1.16 | -1.23 | 94.52 | 97.47 | 93 | 103082 |
| 1734132900 | 94.33 | -0.17 | -0.18 | 93.82 | 96.98 | 92.7601 | 70789 |
| 1734046500 | 94.5 | -2.38 | -2.46 | 98.2 | 99.39 | 93.63 | 108965 |
| 1733960100 | 96.88 | 3.19 | 3.40 | 95.43 | 98.34 | 94.54 | 111533 |
| 1733873700 | 93.69 | 0.06 | 0.06 | 93.39 | 95.205 | 92.06 | 139389 |
| 1733787300 | 93.63 | -4.4 | -4.49 | 98.58 | 98.58 | 92.2601 | 127819 |
| 1733528100 | 98.03 | -2.05 | -2.05 | 100.27 | 100.57 | 96.67 | 146916 |
| 1733441700 | 100.08 | -1.98 | -1.94 | 102.14 | 103.315 | 99.7 | 74503 |
| 1733355300 | 102.06 | -0.71 | -0.69 | 102.64 | 103.82 | 100.68 | 70385 |
| 1733268900 | 102.77 | 0.02 | 0.02 | 102.28 | 104.27 | 100.387 | 91742 |
| 1733182500 | 102.75 | 3.26 | 3.28 | 100.53 | 107 | 100.53 | 132648 |
| 1732917840 | 99.49 | 0.73 | 0.74 | 100.51 | 102.73 | 98.97 | 49013 |
| 1732750500 | 98.76 | -3.27 | -3.20 | 103.05 | 103.05 | 98.36 | 73946 |
| 1732664100 | 102.03 | -0.46 | -0.45 | 101.67 | 104.4288 | 99.99 | 102640 |
| 1732577700 | 102.49 | -0.15 | -0.15 | 103.76 | 104.98 | 101.49 | 191749 |
| 1732318500 | 102.64 | 3.64 | 3.68 | 99.8 | 103.2 | 98.19 | 100999 |
| 1732232100 | 99 | 2.12 | 2.19 | 97.49 | 102.3296 | 97.49 | 144294 |
| 1732145700 | 96.88 | -2.54 | -2.55 | 99.81 | 100.61 | 95.1559 | 80731 |
| 1732059300 | 99.42 | 5.52 | 5.88 | 93.24 | 99.97 | 92.7226 | 135367 |
| 1731972900 | 93.9 | 1.81 | 1.97 | 92.1 | 95.5861 | 92.1 | 126819 |
| 1731713700 | 92.09 | 3.28 | 3.69 | 89.16 | 92.45 | 85.65 | 125090 |
| 1731627300 | 88.81 | -2.45 | -2.68 | 90 | 92.67 | 88.39 | 148217 |
| 1731540900 | 91.26 | -2.11 | -2.26 | 93.75 | 94.23 | 90.46 | 88050 |
| 1731454500 | 93.37 | -0.96 | -1.01 | 93.78 | 95.2775 | 91.7758 | 106903 |
| 1731368100 | 94.325 | -2.62 | -2.70 | 97.49 | 98.36 | 92.36 | 147075 |
| 1731108900 | 96.94 | 3.19 | 3.40 | 94.8 | 97.4 | 93.23 | 154391 |
| 1731022500 | 93.75 | -0.04 | -0.04 | 93.98 | 95.22 | 90.62 | 211792 |
| 1730936100 | 93.79 | 16 | 20.57 | 82.67 | 95.26 | 80.372 | 442084 |
| 1730849700 | 77.79 | 4.21 | 5.72 | 74.17 | 78.3422 | 74.17 | 134354 |
| 1730763300 | 73.58 | -2.76 | -3.62 | 76.29 | 77.42 | 73.35 | 168728 |
| 1730500500 | 76.34 | 0.37 | 0.49 | 76.79 | 78.94 | 75.845 | 85756 |
| 1730414100 | 75.97 | -2.48 | -3.16 | 77.86 | 78.9492 | 75.15 | 91411 |
| 1730327700 | 78.45 | -0.33 | -0.42 | 78.66 | 79.87 | 77.9682 | 65319 |
| 1730241300 | 78.78 | 1.47 | 1.90 | 76.77 | 78.84 | 75.78 | 81146 |
| 1730154900 | 77.31 | 0.16 | 0.21 | 78 | 80.435 | 77.17 | 120958 |
| 1729895700 | 77.15 | -3.94 | -4.86 | 81.59 | 81.9999 | 76.2801 | 135316 |
| 1729809300 | 81.09 | -0.04 | -0.05 | 81.03 | 82 | 80.22 | 74729 |
| 1729722900 | 81.13 | 0.24 | 0.30 | 80.22 | 81.47 | 79 | 78946 |
| 1729636500 | 80.89 | -1.19 | -1.45 | 81.87 | 81.87 | 79.78 | 72850 |
| 1729550100 | 82.08 | 0.37 | 0.45 | 82.67 | 83.2376 | 81.3 | 95951 |
| 1729290900 | 81.71 | 0.28 | 0.34 | 81.62 | 82.36 | 80.39 | 145256 |
| 1729204500 | 81.43 | -1.93 | -2.32 | 81.29 | 83.67 | 80.15 | 158814 |
| 1729118100 | 83.36 | 1.62 | 1.98 | 82.95 | 85.25 | 82.47 | 113407 |
| 1729031700 | 81.74 | -3 | -3.54 | 84.74 | 85.47 | 79.5791 | 161623 |
| 1728945300 | 84.74 | 2.63 | 3.20 | 82.75 | 86.9967 | 82.47 | 202290 |
| 1728686100 | 82.11 | 2.24 | 2.80 | 80.38 | 82.31 | 79.62 | 159927 |
| 1728599700 | 79.87 | 1.79 | 2.29 | 77.11 | 80.28 | 76.04 | 128164 |
| 1728513300 | 78.08 | 1.35 | 1.76 | 76.75 | 78.09 | 76.035 | 92724 |
| 1728426900 | 76.73 | -1.01 | -1.30 | 78.05 | 78.99 | 75.265 | 131383 |
| 1728340500 | 77.74 | 0.36 | 0.47 | 76.89 | 78.69 | 76.51 | 74247 |
| 1728081300 | 77.38 | 0.13 | 0.17 | 78.2 | 78.85 | 76.13 | 78392 |
| 1727994900 | 77.25 | 0.25 | 0.32 | 77 | 77.79 | 76.275 | 144516 |
| 1727908500 | 77 | 2.71 | 3.65 | 73.98 | 77.01 | 73.13 | 100055 |
| 1727822100 | 74.29 | -1.47 | -1.94 | 75.64 | 75.92 | 73.22 | 75004 |
| 1727735700 | 75.76 | 1.04 | 1.39 | 74.87 | 77.25 | 74.5349 | 137344 |
| 1727476500 | 74.72 | 0.29 | 0.39 | 74.72 | 76.18 | 73.2769 | 56400 |
| 1727390100 | 74.43 | -0.12 | -0.16 | 75.96 | 76.525 | 74.11 | 91836 |
| 1727303700 | 74.55 | 0.72 | 0.98 | 74.06 | 76.84 | 73.305 | 137277 |
| 1727217300 | 73.83 | -2.48 | -3.25 | 76.14 | 76.47 | 71.41 | 221861 |
| 1727130900 | 76.31 | -3.71 | -4.64 | 80.15 | 82.21 | 75.85 | 158097 |
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
