Hot Features
プレミアム
LanzaTech Global Inc (LNZA)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.098169 | -14.4298483506 | 0.680319 | 0.7946 | 0.5795 | 1032667 | 0.69192925 | CS |
| 4 | -0.18305 | -23.9218504966 | 0.7652 | 1.07 | 0.5795 | 1413178 | 0.81499948 | CS |
| 12 | -0.40785 | -41.196969697 | 0.99 | 2.74 | 0.5795 | 1674756 | 1.22996307 | CS |
| 26 | -0.75785 | -56.5559701493 | 1.34 | 2.74 | 0.5795 | 979556 | 1.28856138 | CS |
| 52 | -2.60785 | -81.7507836991 | 3.19 | 3.41 | 0.5795 | 753610 | 1.59744995 | CS |
| 156 | -7.40785 | -92.7140175219 | 7.99 | 8.75 | 0.5795 | 511742 | 2.6856819 | CS |
| 260 | -7.40785 | -92.7140175219 | 7.99 | 8.75 | 0.5795 | 511742 | 2.6856819 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.6256 | -0.08 | -11.34 | 0.72 | 0.72 | 0.61 | 1434521 |
| 1741390500 | 0.7056 | 0.0056 | 0.80 | 0.72 | 0.7249 | 0.6422 | 1207917 |
| 1741304100 | 0.7 | -0.054 | -7.16 | 0.758 | 0.7946 | 0.6901 | 974061 |
| 1741217700 | 0.754 | 0.0288 | 3.97 | 0.726 | 0.7811 | 0.6894 | 670545 |
| 1741131300 | 0.7252 | 0.0451 | 6.63 | 0.680319 | 0.7423999 | 0.67 | 876293 |
| 1741044900 | 0.6801 | -0.1188 | -14.87 | 0.828 | 0.84 | 0.665 | 1406575 |
| 1740785700 | 0.7989 | 0.0491 | 6.55 | 0.7561 | 0.81 | 0.7367 | 747533 |
| 1740699300 | 0.7498 | -0.0581 | -7.19 | 0.79 | 0.8062 | 0.7498 | 1007076 |
| 1740612900 | 0.8078999 | -0.0139 | -1.69 | 0.8544 | 0.9 | 0.8078999 | 561825 |
| 1740526500 | 0.8218 | -0.0433 | -5.01 | 0.834 | 0.894 | 0.79 | 841229 |
| 1740440100 | 0.8651 | 0.0041 | 0.48 | 0.880501 | 0.949208 | 0.8601 | 1231809 |
| 1740180900 | 0.861 | -0.0229 | -2.59 | 0.92 | 0.92 | 0.83 | 1199448 |
| 1740094500 | 0.8839 | -0.048 | -5.15 | 0.9 | 0.9276 | 0.85 | 1005721 |
| 1740008100 | 0.9319 | -0.0781 | -7.73 | 1.02 | 1.06 | 0.9111 | 2213633 |
| 1739921700 | 1.01 | 0.26 | 35.19 | 0.8598 | 1.07 | 0.84 | 5528314 |
| 1739576100 | 0.7471 | 0.0228 | 3.15 | 0.7499 | 0.8133 | 0.73 | 1256629 |
| 1739489700 | 0.7243 | 0.0402 | 5.88 | 0.6864 | 0.7387 | 0.682 | 828794 |
| 1739403300 | 0.6841 | -0.0169 | -2.41 | 0.703 | 0.7062 | 0.6601 | 1269967 |
| 1739316900 | 0.701 | -0.0642 | -8.39 | 0.7652 | 0.9598 | 0.6903 | 2588490 |
| 1739230500 | 0.7652 | 0.0419 | 5.79 | 0.7321 | 0.7926 | 0.67 | 2801513 |
| 1738971300 | 0.7233 | -0.0398 | -5.22 | 0.78105 | 0.7932 | 0.7000999 | 1769255 |
| 1738884900 | 0.7631 | 0.0347 | 4.76 | 0.7601 | 0.8299 | 0.72 | 1834812 |
| 1738798500 | 0.7284 | -0.1135 | -13.48 | 0.84 | 0.86 | 0.7211999 | 1986211 |
| 1738712100 | 0.8419 | -0.0721 | -7.89 | 0.9277 | 0.9277 | 0.8199999 | 1586880 |
| 1738625700 | 0.914 | -0.0279 | -2.96 | 0.9062 | 0.9191 | 0.87 | 1110892 |
| 1738366500 | 0.9419 | -0.0139 | -1.45 | 0.96 | 0.9956 | 0.91 | 1248295 |
| 1738280100 | 0.9558 | 0.0223 | 2.39 | 0.9346 | 1.03 | 0.895 | 1595760 |
| 1738193700 | 0.9335 | -0.0915 | -8.93 | 1.03 | 1.03 | 0.910025 | 1421102 |
| 1738107300 | 1.025 | -0.02 | -1.91 | 1.05 | 1.07 | 0.92005 | 2320538 |
| 1738020900 | 1.045 | -0.11 | -9.52 | 1.12 | 1.16 | 1.02 | 1444084 |
| 1737761700 | 1.155 | -0.17 | -12.50 | 1.22 | 1.26 | 1.12 | 1103748 |
| 1737675300 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1737588900 | 1.32 | -0.18 | -12.00 | 1.5 | 1.5 | 1.3 | 1270923 |
| 1737502500 | 1.5 | -0.02 | -1.32 | 1.52 | 1.62 | 1.47 | 931056 |
| 1737156900 | 1.52 | -0.04 | -2.56 | 1.59 | 1.62 | 1.5049999 | 451459 |
| 1737070500 | 1.56 | -0.05 | -3.11 | 1.6299999 | 1.665 | 1.55 | 575926 |
| 1736984100 | 1.61 | 0.14 | 9.15 | 1.57 | 1.6699 | 1.5214 | 589304 |
| 1736897700 | 1.475 | 0 | 0.00 | 1.59 | 1.6332 | 1.45 | 665354 |
| 1736811300 | 1.475 | -0.15 | -9.23 | 1.6 | 1.6 | 1.44 | 908108 |
| 1736552100 | 1.625 | -0.15 | -8.45 | 1.749 | 1.9 | 1.6 | 1189915 |
| 1736379300 | 1.775 | -0.07 | -3.53 | 1.79 | 1.85 | 1.6301 | 1072699 |
| 1736292900 | 1.84 | -0.09 | -4.66 | 1.92 | 1.98 | 1.81 | 1178297 |
| 1736206500 | 1.93 | 0.25 | 14.88 | 1.73 | 2.145 | 1.69 | 3080313 |
| 1735947300 | 1.68 | 0.08 | 5.00 | 1.6 | 1.88 | 1.59 | 2236135 |
| 1735860900 | 1.6 | 0.23 | 16.79 | 1.665 | 1.73 | 1.52 | 1946294 |
| 1735688100 | 1.37 | -0.23 | -14.38 | 1.67 | 1.67 | 1.34 | 2208024 |
| 1735601700 | 1.6 | -0.26 | -13.98 | 1.88 | 1.905 | 1.585 | 3682956 |
| 1735342500 | 1.86 | -0.2 | -9.71 | 2.05 | 2.29 | 1.7901 | 3471184 |
| 1735256100 | 2.06 | 0.46 | 28.75 | 1.61 | 2.74 | 1.6 | 8831210 |
| 1735077840 | 1.6 | 0.24 | 17.65 | 1.36 | 1.6 | 1.32 | 2508941 |
| 1734996900 | 1.36 | 0.34 | 33.33 | 1.075 | 1.4374 | 1.075 | 2471969 |
| 1734737700 | 1.02 | 0.14 | 16.37 | 0.8706 | 1.075 | 0.85 | 1453848 |
| 1734651300 | 0.8765 | -0.0076 | -0.86 | 0.9722 | 0.9722 | 0.84 | 819320 |
| 1734564900 | 0.8841 | -0.0859 | -8.86 | 0.977575 | 1.04 | 0.8579 | 1396701 |
| 1734478500 | 0.97 | -0.03 | -3.00 | 0.99 | 1.01 | 0.968 | 423438 |
| 1734392100 | 1 | 0.0249 | 2.55 | 0.98935 | 1.02 | 0.97 | 448212 |
| 1734132900 | 0.9751 | -0.0249 | -2.49 | 1.01 | 1.02 | 0.9751 | 415211 |
| 1734046500 | 1 | -0.04 | -3.85 | 1.03 | 1.06 | 1 | 345186 |
| 1733960100 | 1.04 | 0.04 | 4.09 | 1.01 | 1.085 | 0.99 | 579046 |
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
