Hot Features
プレミアム
LENSAR Inc (LNSR)
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 | 0.6 | 10.752688172 | 5.58 | 6.2 | 5.5 | 40739 | 5.74947029 | CS |
| 4 | 0.56 | 9.96441281139 | 5.62 | 6.2 | 5.5 | 43640 | 5.79750703 | CS |
| 12 | 0.15 | 2.48756218905 | 6.03 | 6.5 | 5.06 | 76491 | 5.72981313 | CS |
| 26 | -5.32 | -46.2608695652 | 11.5 | 12.94 | 5.06 | 79754 | 7.61679226 | CS |
| 52 | -6.35 | -50.6783719074 | 12.53 | 13.47 | 5.06 | 76956 | 9.83916194 | CS |
| 156 | 2.22 | 56.0606060606 | 3.96 | 17.31 | 1.8 | 62166 | 9.66182232 | CS |
| 260 | -2.32 | -27.2941176471 | 8.5 | 17.31 | 1.8 | 44681 | 8.95737809 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781649300 | 6.18 | 0.46 | 8.04 | 5.71 | 6.24 | 5.6501 | 50600 |
| 1781562900 | 5.72 | -0.1 | -1.72 | 5.7699999 | 5.89 | 5.59 | 58534 |
| 1781303700 | 5.82 | 0 | 0.00 | 5.76 | 5.89 | 5.76 | 27984 |
| 1781217300 | 5.82 | 0.14 | 2.46 | 5.67 | 5.88 | 5.63 | 54772 |
| 1781130900 | 5.68 | -0.01 | -0.18 | 5.64 | 5.74 | 5.6201 | 40038 |
| 1781044500 | 5.69 | 0.09 | 1.61 | 5.58 | 5.69 | 5.5 | 22369 |
| 1780958100 | 5.6 | 0 | 0.00 | 5.55 | 5.67 | 5.5199999 | 28645 |
| 1780698900 | 5.6 | -0.02 | -0.36 | 5.5599999 | 5.73 | 5.5 | 47381 |
| 1780612500 | 5.62 | -0.12 | -2.09 | 5.74 | 5.75 | 5.5201 | 40657 |
| 1780526100 | 5.74 | 0 | 0.00 | 5.66 | 5.9 | 5.64 | 52687 |
| 1780439700 | 5.74 | 0.07 | 1.23 | 5.67 | 5.765 | 5.61 | 45505 |
| 1780353300 | 5.67 | -0.13 | -2.24 | 5.79 | 5.95 | 5.62 | 44599 |
| 1780094100 | 5.8 | -0.2 | -3.33 | 6 | 6.0599999 | 5.75 | 39115 |
| 1780007700 | 6 | 0.14 | 2.39 | 5.86 | 6 | 5.805 | 38613 |
| 1779921300 | 5.86 | -0.19 | -3.14 | 6.0599999 | 6.11 | 5.86 | 27974 |
| 1779834900 | 6.05 | -0.04 | -0.66 | 6.1 | 6.1 | 5.92 | 28086 |
| 1779489300 | 6.09 | 0.14 | 2.35 | 5.96 | 6.09 | 5.95 | 44988 |
| 1779402900 | 5.95 | 0.07 | 1.19 | 5.83 | 6.12 | 5.83 | 58790 |
| 1779316500 | 5.88 | 0.08 | 1.38 | 5.79 | 5.92 | 5.78 | 51887 |
| 1779230100 | 5.8 | 0.17 | 3.02 | 5.62 | 5.89 | 5.62 | 76538 |
| 1779143700 | 5.63 | 0.09 | 1.62 | 5.53 | 5.745 | 5.5199999 | 54091 |
| 1778884500 | 5.54 | -0.29 | -4.97 | 5.74 | 5.88 | 5.5199999 | 42146 |
| 1778798100 | 5.83 | 0.06 | 1.04 | 5.7699999 | 6.13 | 5.5933 | 60445 |
| 1778711700 | 5.7699999 | -0.11 | -1.87 | 5.8099999 | 5.9499 | 5.6375 | 67152 |
| 1778625300 | 5.88 | 0.1 | 1.73 | 5.72 | 5.95 | 5.7 | 63400 |
| 1778538900 | 5.78 | 0.14 | 2.48 | 5.51 | 6.0599999 | 5.51 | 85847 |
| 1778279700 | 5.64 | 0.41 | 7.84 | 5.23 | 5.96 | 5.22 | 153771 |
| 1778193300 | 5.23 | -0.16 | -2.88 | 5.38 | 5.44 | 5.18 | 55777 |
| 1778106900 | 5.385 | -0.1 | -1.73 | 5.48 | 5.55 | 5.26 | 52083 |
| 1778020500 | 5.48 | -0.08 | -1.44 | 5.54 | 5.68 | 5.42 | 27838 |
| 1777934100 | 5.5599999 | -0.05 | -0.89 | 5.53 | 5.78 | 5.25 | 48498 |
| 1777674900 | 5.61 | 0.38 | 7.27 | 5.2699999 | 5.8 | 5.18 | 78606 |
| 1777588500 | 5.23 | -0.16 | -2.97 | 5.33 | 5.475 | 5.22 | 55807 |
| 1777502100 | 5.39 | 0.04 | 0.75 | 5.29 | 5.42 | 5.2 | 79357 |
| 1777415700 | 5.35 | 0.14 | 2.69 | 5.21 | 5.46 | 5.21 | 50478 |
| 1777329300 | 5.21 | 0.12 | 2.36 | 5.0599999 | 5.22 | 5.0599999 | 46713 |
| 1777070100 | 5.09 | -0.17 | -3.23 | 5.19 | 5.29 | 5.08 | 44391 |
| 1776983700 | 5.26 | -0.18 | -3.31 | 5.49 | 5.49 | 5.19 | 78484 |
| 1776897300 | 5.44 | 0.09 | 1.68 | 5.4 | 5.6 | 5.385 | 108668 |
| 1776810900 | 5.35 | -0.2 | -3.60 | 5.5599999 | 5.695 | 5.35 | 84022 |
| 1776724500 | 5.55 | -0.38 | -6.41 | 5.88 | 5.94 | 5.48 | 144229 |
| 1776465300 | 5.93 | 0.13 | 2.24 | 5.84 | 6.09 | 5.8 | 57945 |
| 1776378900 | 5.8 | -0.45 | -7.20 | 6.11 | 6.2699999 | 5.8 | 144666 |
| 1776292500 | 6.25 | 0.21 | 3.48 | 6.0199999 | 6.26 | 6.0199999 | 117156 |
| 1776206100 | 6.04 | 0.12 | 2.03 | 6.0599999 | 6.15 | 5.9 | 92669 |
| 1776119700 | 5.92 | 0.22 | 3.86 | 5.66 | 6 | 5.59 | 64711 |
| 1775860500 | 5.7 | 0.24 | 4.40 | 5.49 | 5.7 | 5.45 | 45965 |
| 1775774100 | 5.46 | -0.07 | -1.27 | 5.5 | 5.67 | 5.33 | 104273 |
| 1775687700 | 5.53 | -0.1 | -1.78 | 5.73 | 5.86 | 5.51 | 67704 |
| 1775601300 | 5.63 | -0.26 | -4.41 | 5.87 | 5.92 | 5.532 | 93167 |
| 1775514900 | 5.89 | -0.17 | -2.81 | 6.09 | 6.09 | 5.85 | 99868 |
| 1775169300 | 6.0599999 | 0.09 | 1.51 | 5.99 | 6.14 | 5.885 | 64558 |
| 1775082900 | 5.97 | 0.01 | 0.17 | 6.29 | 6.29 | 5.97 | 167362 |
| 1774996500 | 5.96 | 0.09 | 1.53 | 6 | 6.5 | 5.8 | 199366 |
| 1774910100 | 5.87 | -0.2 | -3.29 | 6.2 | 6.32 | 5.8099999 | 171808 |
| 1774650900 | 6.07 | 0.55 | 9.96 | 5.45 | 6.19 | 5.35 | 316750 |
| 1774564500 | 5.5199999 | -0.06 | -1.08 | 5.6449999 | 5.6449999 | 5.5 | 64869 |
| 1774478100 | 5.58 | 0.02 | 0.36 | 5.6643 | 5.69 | 5.51 | 73336 |
| 1774391700 | 5.5599999 | -0.51 | -8.40 | 6.03 | 6.04 | 5.5199999 | 177073 |
| 1774305300 | 6.07 | 0.16 | 2.71 | 6.04 | 6.19 | 5.82 | 104233 |
| 1774046100 | 5.91 | -0.2 | -3.27 | 6.07 | 6.2 | 5.825 | 203357 |
| 1773959700 | 6.11 | -0.47 | -7.14 | 6.6 | 6.6575 | 5.92 | 365458 |
| 1773873300 | 6.58 | -0.31 | -4.50 | 7.26 | 7.3 | 6.555 | 447057 |
| 1773786900 | 6.89 | -3.37 | -32.85 | 7.475 | 7.5 | 6.7001 | 1458370 |
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
メールアドレスで登録
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。
