
Lantheus Holdings Inc (LNTH)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.6 | -1.97652872143 | 80.95 | 84.24 | 77.7312 | 899820 | 80.70975271 | CS |
4 | -20.56 | -20.5785206686 | 99.91 | 100.99 | 77.7312 | 892925 | 86.13739523 | CS |
12 | -10.09 | -11.2813059034 | 89.44 | 100.99 | 77.7312 | 816409 | 89.78254291 | CS |
26 | -29.37 | -27.0143487859 | 108.72 | 118.21 | 75 | 889905 | 94.49470063 | CS |
52 | 13.15 | 19.8640483384 | 66.2 | 126.8899 | 56.44 | 940502 | 89.72928906 | CS |
156 | 38.65 | 94.9631449631 | 40.7 | 126.8899 | 40.21 | 1101038 | 73.83814339 | CS |
260 | 63.82 | 410.946555055 | 15.53 | 126.8899 | 8.67 | 872804 | 60.32131017 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 78.95 | 0.72 | 0.92 | 78.26 | 80.4275 | 78.059 | 909882 |
1740180900 | 78.23 | -2.61 | -3.23 | 81.8 | 83.46 | 78.13 | 899289 |
1740094500 | 80.84 | -0.55 | -0.68 | 82 | 82.19 | 79.565 | 840738 |
1740008100 | 81.39 | -2.02 | -2.42 | 84.05 | 84.05 | 81.05 | 571745 |
1739921700 | 83.41 | 3.47 | 4.34 | 80.95 | 84.24 | 80.95 | 1233946 |
1739576100 | 79.94 | -2.02 | -2.46 | 83.3 | 83.42 | 79.91 | 730923 |
1739489700 | 81.96 | -0.14 | -0.17 | 82.88 | 83.24 | 79.39 | 775901 |
1739403300 | 82.1 | 0.18 | 0.22 | 82.6971 | 83.82 | 80.75 | 691509 |
1739316900 | 81.92 | -4.99 | -5.74 | 86.88 | 88.65 | 81.36 | 1406996 |
1739230500 | 86.91 | -1.8 | -2.03 | 89.12 | 90.4 | 86.28 | 955798 |
1738971300 | 88.71 | -2.19 | -2.41 | 91.19 | 93.27 | 88.57 | 694141 |
1738884900 | 90.9 | 0.46 | 0.51 | 90.77 | 92.97 | 89.96 | 846839 |
1738798500 | 90.44 | -1.36 | -1.48 | 92.24 | 92.783 | 90.11 | 708712 |
1738712100 | 91.8 | 2.26 | 2.52 | 90.12 | 92.605 | 89.685 | 851749 |
1738625700 | 89.54 | -2.97 | -3.21 | 89.75 | 90.86 | 87.56 | 604687 |
1738366500 | 92.51 | -0.28 | -0.30 | 92.79 | 95.7 | 91.415 | 790683 |
1738280100 | 92.79 | 0.26 | 0.28 | 93.4 | 93.65 | 90.11 | 831652 |
1738193700 | 92.53 | 1.4 | 1.54 | 91.52 | 93.88 | 91.07 | 937738 |
1738107300 | 91.13 | -7.18 | -7.30 | 99.91 | 100.99 | 88.6 | 1557403 |
1738020900 | 98.31 | 0.81 | 0.83 | 97.48 | 99.29 | 97.31 | 471524 |
1737761700 | 97.5 | 2.11 | 2.21 | 97.92 | 98.08 | 95.72 | 508784 |
1737675300 | 95.39 | 0 | 0.00 | 95.39 | 95.39 | 95.39 | 0 |
1737588900 | 95.39 | 1.34 | 1.42 | 93.69 | 95.686 | 91.99 | 676510 |
1737502500 | 94.05 | 2.58 | 2.82 | 92.79 | 94.25 | 91.36 | 815079 |
1737156900 | 91.47 | -0.11 | -0.12 | 91.53 | 92.8 | 90.5 | 585506 |
1737070500 | 91.58 | -1.85 | -1.98 | 92.41 | 93.33 | 89.92 | 510982 |
1736984100 | 93.43 | 0.81 | 0.87 | 94.76 | 94.76 | 93.21 | 423926 |
1736897700 | 92.62 | -2.03 | -2.14 | 94.58 | 95.44 | 92 | 620047 |
1736811300 | 94.65 | -1.23 | -1.28 | 95.81 | 95.81 | 87.77 | 1059800 |
1736552100 | 95.88 | 1.88 | 2.00 | 93.61 | 97.25 | 93.32 | 638326 |
1736379300 | 94 | -2.92 | -3.01 | 96.15 | 96.2 | 93.28 | 714219 |
1736292900 | 96.92 | 3.1 | 3.30 | 93.47 | 97.276 | 92.75 | 904634 |
1736206500 | 93.82 | 2.61 | 2.86 | 90.69 | 93.85 | 90.69 | 840336 |
1735947300 | 91.21 | 2.41 | 2.71 | 89.67 | 91.572 | 88.4515 | 1098700 |
1735860900 | 88.8 | -0.66 | -0.74 | 89.8 | 90.92 | 87.24 | 758915 |
1735688100 | 89.46 | 0.33 | 0.37 | 89.72 | 91.3075 | 89.13 | 644306 |
1735601700 | 89.13 | -2.94 | -3.19 | 91.79 | 91.79 | 89.09 | 454678 |
1735342500 | 92.07 | -1.18 | -1.27 | 92.595 | 92.91 | 91.13 | 379123 |
1735256100 | 93.25 | 1.95 | 2.14 | 91.65 | 93.29 | 90.5964 | 441210 |
1735077840 | 91.3 | 0.29 | 0.32 | 91.57 | 91.765 | 89.9 | 225431 |
1734996900 | 91.01 | 1.73 | 1.93 | 90 | 91.265 | 88.52 | 529300 |
1734737700 | 89.285 | -2.66 | -2.89 | 91.22 | 91.69 | 88.5607 | 2068587 |
1734651300 | 91.94 | 0.79 | 0.87 | 91.23 | 92.475 | 90.24 | 1302502 |
1734564900 | 91.15 | -1.51 | -1.63 | 95.895 | 96.065 | 90.3 | 1399139 |
1734478500 | 92.66 | -0.82 | -0.88 | 93.165 | 93.85 | 91.7485 | 925361 |
1734392100 | 93.48 | 0.46 | 0.49 | 92.435 | 95.04 | 91.6 | 832806 |
1734132900 | 93.02 | 1.11 | 1.21 | 91.195 | 93.99 | 91.195 | 1119587 |
1734046500 | 91.91 | 0.51 | 0.56 | 92.14 | 93.2699 | 91.43 | 463814 |
1733960100 | 91.4 | 0.42 | 0.46 | 91.48 | 91.99 | 89.87 | 747432 |
1733873700 | 90.98 | -1.6 | -1.73 | 92.305 | 92.32 | 89.29 | 1085060 |
1733787300 | 92.58 | 3.56 | 4.00 | 90 | 92.68 | 90 | 609084 |
1733528100 | 89.02 | -0.32 | -0.36 | 89.2 | 90.35 | 88.06 | 548686 |
1733441700 | 89.34 | 0.5 | 0.56 | 89.134 | 90.8 | 87.76 | 656609 |
1733355300 | 88.84 | 0.33 | 0.37 | 89.05 | 89.48 | 87.44 | 446784 |
1733268900 | 88.51 | -1.07 | -1.19 | 89.23 | 89.94 | 86.72 | 1317654 |
1733182500 | 89.58 | 0.31 | 0.35 | 89.64 | 90.37 | 88.71 | 1201792 |
1732917840 | 89.27 | -1 | -1.11 | 91.12 | 91.207 | 89.2 | 543190 |
1732750500 | 90.27 | 0.74 | 0.83 | 90.4 | 91.18 | 89.08 | 959617 |
1732664100 | 89.53 | -1.43 | -1.57 | 90.35 | 91.36 | 89.07 | 1240245 |
1732577700 | 90.96 | 0.44 | 0.49 | 91.32 | 91.32 | 88.385 | 1328601 |
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