Linkers Industries Ltd (LNKS)
NASDAQ
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 33.3333333333 | 1.59 | 2.58 | 1.495 | 121216 | 1.65082176 | CS |
| 4 | 0.54 | 34.1772151899 | 1.58 | 2.58 | 1.35 | 921616 | 1.58232549 | CS |
| 12 | 2.0918 | 7417.73049645 | 0.0282 | 3.08 | 0.0081 | 39388983 | 0.08783001 | CS |
| 26 | 1.8074 | 578.182981446 | 0.3126 | 3.08 | 0.0081 | 24564108 | 0.12660112 | CS |
| 52 | 1.5795 | 292.229417206 | 0.5405 | 3.08 | 0.0081 | 12436572 | 0.13939315 | CS |
| 156 | -2.13 | -50.1176470588 | 4.25 | 10.27 | 0.0081 | 8273893 | 0.16058268 | CS |
| 260 | -2.13 | -50.1176470588 | 4.25 | 10.27 | 0.0081 | 8273893 | 0.16058268 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781735700 | 1.6 | -0.05 | -3.03 | 1.6299999 | 2.29 | 1.4 | 10973692 |
| 1781649300 | 1.65 | -0.01 | -0.60 | 1.6299999 | 1.69 | 1.57 | 51134 |
| 1781562900 | 1.66 | 0.09 | 5.73 | 1.59 | 1.6608 | 1.53 | 103743 |
| 1781303700 | 1.57 | -0.16 | -9.25 | 1.71 | 1.71 | 1.495 | 160306 |
| 1781217300 | 1.73 | 0.1 | 6.13 | 1.6 | 1.81 | 1.53 | 181030 |
| 1781130900 | 1.6299999 | 0.04 | 2.52 | 1.59 | 1.68 | 1.56 | 109865 |
| 1781044500 | 1.59 | -0.2 | -11.17 | 1.56 | 1.94 | 1.56 | 477108 |
| 1780958100 | 1.79 | 0.33 | 22.60 | 1.44 | 1.9257 | 1.42 | 722381 |
| 1780698900 | 1.46 | -0.07 | -4.58 | 1.5 | 1.5222 | 1.4 | 122467 |
| 1780612500 | 1.53 | 0 | 0.00 | 1.5 | 1.65 | 1.46 | 203516 |
| 1780526100 | 1.53 | -0.02 | -1.29 | 1.5 | 1.5428 | 1.48 | 89829 |
| 1780439700 | 1.55 | -0.11 | -6.63 | 1.6299999 | 1.6299999 | 1.51 | 133608 |
| 1780353300 | 1.66 | -0.08 | -4.60 | 1.56 | 1.75 | 1.56 | 225287 |
| 1780094100 | 1.74 | -0.04 | -2.25 | 1.77 | 1.95 | 1.6399999 | 596879 |
| 1780007700 | 1.78 | 0.4 | 28.99 | 1.55 | 1.955 | 1.48 | 6237151 |
| 1779921300 | 1.3799999 | -0.12 | -8.00 | 1.47 | 1.4776 | 1.35 | 7589772 |
| 1779834900 | 1.5 | -0.04 | -2.60 | 1.54 | 1.59 | 1.46 | 100265 |
| 1779489300 | 1.54 | -0.14 | -8.33 | 1.66 | 1.6999 | 1.51 | 81575 |
| 1779402900 | 1.68 | -0.06 | -3.45 | 1.67 | 1.79 | 1.6299999 | 149720 |
| 1779316500 | 1.74 | 0.15 | 9.43 | 1.58 | 1.79 | 1.58 | 175067 |
| 1779230100 | 1.59 | 0.11 | 7.43 | 1.49 | 1.7299 | 1.49 | 234132 |
| 1779143700 | 1.48 | -0.01 | -0.67 | 1.3899999 | 1.71 | 1.3617 | 423106 |
| 1778884500 | 1.49 | -0.14 | -8.59 | 1.74 | 1.8985 | 1.49 | 855669 |
| 1778798100 | 1.6299999 | 0.28 | 20.74 | 1.76 | 2.45 | 1.1399999 | 32407734 |
| 1778711700 | 1.35 | 0 | 0.00 | 1.35 | 1.41 | 1.35 | 233905 |
| 1778625300 | 1.35 | -0.06 | -4.26 | 1.385 | 1.47 | 1.35 | 57908 |
| 1778538900 | 1.41 | -0.01 | -0.70 | 1.37 | 1.4694 | 1.33 | 135684 |
| 1778279700 | 1.42 | -0.11 | -7.19 | 1.55 | 1.56 | 1.42 | 198162 |
| 1778193300 | 1.53 | -0.05 | -3.16 | 1.56 | 1.61 | 1.52 | 64157 |
| 1778106900 | 1.58 | -0.02 | -1.25 | 1.6 | 1.61 | 1.51 | 108196 |
| 1778020500 | 1.6 | -0.04 | -2.44 | 1.62 | 1.68 | 1.58 | 90226 |
| 1777934100 | 1.6399999 | 0.06 | 3.80 | 1.62 | 1.69 | 1.57 | 116636 |
| 1777674900 | 1.58 | 0.05 | 3.27 | 1.59 | 1.68 | 1.51 | 326072 |
| 1777588500 | 1.53 | -0.03 | -1.92 | 1.54 | 1.6 | 1.51 | 130592 |
| 1777502100 | 1.56 | -0.07 | -4.29 | 1.65 | 1.65 | 1.52 | 152729 |
| 1777415700 | 1.6299999 | -0.08 | -4.68 | 1.71 | 1.7293 | 1.55 | 114719 |
| 1777329300 | 1.71 | -0.02 | -1.16 | 1.71 | 1.82 | 1.69 | 188684 |
| 1777070100 | 1.73 | -0.07 | -3.89 | 1.85 | 1.8501 | 1.73 | 231019 |
| 1776983700 | 1.8 | 0.06 | 3.45 | 1.76 | 2.11 | 1.69 | 665927 |
| 1776897300 | 1.74 | -0.01 | -0.57 | 1.7 | 1.74 | 1.6399999 | 195649 |
| 1776810900 | 1.75 | -0.17 | -8.85 | 1.92 | 1.92 | 1.68 | 316117 |
| 1776724500 | 1.92 | -0.16 | -7.69 | 2.06 | 2.06 | 1.9013 | 199181 |
| 1776465300 | 2.08 | -0.09 | -4.15 | 2.0299999 | 2.12 | 2.02 | 194293 |
| 1776378900 | 2.17 | 0.17 | 8.50 | 1.95 | 2.2299 | 1.94 | 388933 |
| 1776292500 | 2 | -0.03 | -1.48 | 2.1 | 2.2 | 1.95 | 591369 |
| 1776206100 | 2.0299999 | -0.16 | -7.31 | 2.0099999 | 2.13 | 1.922 | 527093 |
| 1776119700 | 2.19 | 0.02 | 0.92 | 2.21 | 2.2599999 | 1.84 | 822753 |
| 1775860500 | 2.17 | 0.21 | 10.71 | 2.61 | 3.08 | 2.02 | 20797071 |
| 1775774100 | 1.96 | -0.02 | -1.01 | 1.82 | 2.0379 | 1.82 | 328360 |
| 1775687700 | 1.98 | 0.29 | 17.16 | 1.7207 | 2.085 | 1.7 | 834676 |
| 1775601300 | 1.69 | -0.64 | -27.47 | 1.95 | 2 | 1.6 | 1180600 |
| 1775514900 | 2.33 | 0.26 | 12.29 | 2.8 | 2.87 | 1.51 | 6779693 |
| 1775169300 | 2.075 | -1.13 | -35.16 | 2.5 | 2.55 | 2.025 | 1239311 |
| 1775082900 | 3.2 | -2.75 | -46.22 | 3.375 | 3.6 | 2.925 | 1889463 |
| 1774996500 | 5.95 | 1.15 | 23.96 | 5.7375 | 6.625 | 4.6499999 | 1632925 |
| 1774910100 | 4.8 | -0.23 | -4.48 | 4.45 | 4.975 | 4.025 | 1122341 |
| 1774650900 | 5.025 | -1.23 | -19.60 | 5.7 | 5.825 | 4.525 | 942929 |
| 1774564500 | 6.25 | -0.73 | -10.39 | 5.975 | 6.35 | 5.375 | 854475 |
| 1774478100 | 6.975 | -1.73 | -19.83 | 6.8375 | 7.85 | 6.675 | 1088319 |
| 1774391700 | 8.7 | -15.2 | -63.60 | 17.45 | 17.45 | 6.375 | 1842682 |
| 1774305300 | 23.9 | -149.35 | -86.20 | 35.975 | 35.975 | 21 | 374865 |
| 1774046100 | 173.25 | -46.75 | -21.25 | 204.2 | 239.975 | 167.5 | 13682 |
| 1773959700 | 220 | 74.65 | 51.36 | 179.52499 | 241.8475 | 157.7 | 386923 |
| 1773873300 | 145.35 | 12.9 | 9.74 | 145 | 382.5 | 120 | 131825 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。