Hot Features
プレミアム
LivePerson Inc (LPSN)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 8.73015873016 | 1.26 | 1.57 | 1.21 | 3131784 | 1.40328349 | CS |
| 4 | -0.2 | -12.7388535032 | 1.57 | 1.64 | 1.21 | 3452660 | 1.38086053 | CS |
| 12 | 0.4749 | 53.0555245224 | 0.8951 | 2.08 | 0.7626 | 4065585 | 1.32238199 | CS |
| 26 | 0.39 | 39.7959183673 | 0.98 | 2.08 | 0.7626 | 3121970 | 1.28199067 | CS |
| 52 | -1.32 | -49.0706319703 | 2.69 | 2.84 | 0.4505 | 3300918 | 1.10809166 | CS |
| 156 | -23.83 | -94.5634920635 | 25.2 | 29.91 | 0.4505 | 2128241 | 4.78433951 | CS |
| 260 | -41.04 | -96.7696298043 | 42.41 | 72.23 | 0.4505 | 1626610 | 13.88115109 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.3799999 | 0.03 | 2.22 | 1.4 | 1.44 | 1.34 | 2228648 |
| 1738625700 | 1.35 | -0.09 | -6.25 | 1.33 | 1.4 | 1.29 | 2327901 |
| 1738366500 | 1.44 | -0.01 | -0.69 | 1.49 | 1.57 | 1.42 | 4299188 |
| 1738280100 | 1.45 | 0.11 | 8.21 | 1.36 | 1.51 | 1.34 | 4169729 |
| 1738193700 | 1.34 | -0.02 | -1.47 | 1.35 | 1.3895 | 1.305 | 1365586 |
| 1738107300 | 1.36 | 0.09 | 7.09 | 1.26 | 1.42 | 1.21 | 3949597 |
| 1738020900 | 1.27 | -0.05 | -3.79 | 1.27 | 1.35 | 1.245 | 2237164 |
| 1737761700 | 1.32 | -0.11 | -7.69 | 1.29 | 1.42 | 1.26 | 2929302 |
| 1737675300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1737588900 | 1.43 | 0.07 | 5.15 | 1.3799999 | 1.4899 | 1.375 | 3529600 |
| 1737502500 | 1.36 | 0.03 | 2.26 | 1.33 | 1.385 | 1.2809 | 2265108 |
| 1737156900 | 1.33 | -0.05 | -3.62 | 1.37 | 1.43 | 1.31 | 1946261 |
| 1737070500 | 1.3799999 | 0.03 | 2.22 | 1.34 | 1.3899999 | 1.275 | 2479131 |
| 1736984100 | 1.35 | 0.1 | 8.00 | 1.32 | 1.4395 | 1.31 | 3823147 |
| 1736897700 | 1.25 | -0.02 | -1.57 | 1.28 | 1.35 | 1.23 | 2632581 |
| 1736811300 | 1.27 | -0.15 | -10.56 | 1.32 | 1.36 | 1.22 | 4379031 |
| 1736552100 | 1.42 | 0.07 | 5.19 | 1.31 | 1.52 | 1.31 | 4252240 |
| 1736379300 | 1.35 | -0.22 | -14.01 | 1.44 | 1.51 | 1.31 | 7259223 |
| 1736292900 | 1.57 | -0.03 | -1.88 | 1.57 | 1.6399999 | 1.49 | 5676573 |
| 1736206500 | 1.6 | -0.06 | -3.61 | 1.66 | 1.66 | 1.51 | 8886413 |
| 1735947300 | 1.66 | 0.2 | 13.70 | 1.46 | 1.88 | 1.4 | 16564654 |
| 1735860900 | 1.46 | -0.06 | -3.95 | 1.55 | 1.57 | 1.36 | 13976211 |
| 1735688100 | 1.52 | 0.17 | 12.59 | 1.84 | 2.08 | 1.47 | 48571740 |
| 1735601700 | 1.35 | 0.39 | 41.04 | 1.12 | 1.3799999 | 0.9987 | 21275792 |
| 1735342500 | 0.9572 | 0.066 | 7.41 | 1.04 | 1.04 | 0.8912 | 7125303 |
| 1735256100 | 0.8912 | 0.0395 | 4.64 | 0.8449 | 0.8925 | 0.837 | 1478855 |
| 1735077840 | 0.8517 | 0.0014 | 0.16 | 0.84 | 0.8599 | 0.8328 | 299823 |
| 1734996900 | 0.8503 | 0.0034 | 0.40 | 0.85 | 0.8618 | 0.8245 | 836098 |
| 1734737700 | 0.8469 | 0.0222 | 2.69 | 0.8199999 | 0.8942 | 0.8181 | 933979 |
| 1734651300 | 0.8247 | 0.012 | 1.48 | 0.81 | 0.85 | 0.8052 | 975930 |
| 1734564900 | 0.8127 | -0.007 | -0.85 | 0.8418 | 0.922 | 0.8104 | 4203781 |
| 1734478500 | 0.8197 | -0.0303 | -3.56 | 0.847 | 0.8498 | 0.8017 | 1206337 |
| 1734392100 | 0.85 | 0.0522 | 6.54 | 0.8 | 0.8674 | 0.7840009 | 1637703 |
| 1734132900 | 0.7978 | -0.0343 | -4.12 | 0.8355 | 0.843 | 0.7715999 | 1999470 |
| 1734046500 | 0.8320999 | -0.0226 | -2.64 | 0.86 | 0.886 | 0.825 | 739924 |
| 1733960100 | 0.8547 | -0.0222 | -2.53 | 0.89 | 0.8907 | 0.83 | 1450154 |
| 1733873700 | 0.8769 | -0.0166 | -1.86 | 0.8935 | 0.8999 | 0.8618 | 841270 |
| 1733787300 | 0.8935 | -0.0064 | -0.71 | 0.9155 | 0.97 | 0.8806 | 1461825 |
| 1733528100 | 0.8999 | -0.0001 | -0.01 | 0.91 | 0.9288 | 0.88 | 962177 |
| 1733441700 | 0.9 | 0.0079 | 0.89 | 0.8891 | 0.91 | 0.8501 | 1490579 |
| 1733355300 | 0.8921 | 0.0012 | 0.13 | 0.9 | 0.9115 | 0.8751 | 873945 |
| 1733268900 | 0.8909 | -0.0046 | -0.51 | 0.9009 | 0.9199 | 0.8801 | 1150151 |
| 1733182500 | 0.8955 | -0.075 | -7.73 | 0.98 | 0.98 | 0.8652 | 2109647 |
| 1732917840 | 0.9705 | 0.0224 | 2.36 | 0.96 | 0.9998 | 0.93 | 1064562 |
| 1732750500 | 0.9481 | 0.0199 | 2.14 | 0.9055 | 0.9499 | 0.9055 | 835101 |
| 1732664100 | 0.9282 | -0.0718 | -7.18 | 1.01 | 1.01 | 0.9 | 2789311 |
| 1732577700 | 1 | 0.157 | 18.62 | 0.86 | 1.06 | 0.86 | 4741202 |
| 1732318500 | 0.843 | 0.0246 | 3.01 | 0.8199999 | 0.8954 | 0.8199999 | 1505403 |
| 1732232100 | 0.8184 | -0.0228 | -2.71 | 0.83 | 0.849 | 0.8001 | 856772 |
| 1732145700 | 0.8412 | 0.002 | 0.24 | 0.83 | 0.8577 | 0.812 | 617762 |
| 1732059300 | 0.8392 | 0.049 | 6.20 | 0.77 | 0.844 | 0.77 | 1355546 |
| 1731972900 | 0.7902 | 0.0135001 | 1.74 | 0.7895 | 0.807299 | 0.77 | 1234083 |
| 1731713700 | 0.7766999 | -0.0364 | -4.48 | 0.8282 | 0.83 | 0.7625999 | 1755247 |
| 1731627300 | 0.8131 | -0.0551 | -6.35 | 0.856 | 0.8701 | 0.802 | 1406438 |
| 1731540900 | 0.8682 | 0.0146 | 1.71 | 0.86 | 0.908 | 0.854 | 1338052 |
| 1731454500 | 0.8536 | -0.0362 | -4.07 | 0.9 | 0.9 | 0.8 | 2729215 |
| 1731368100 | 0.8898 | 0.021 | 2.42 | 0.89 | 0.92 | 0.86 | 4542287 |
| 1731108900 | 0.8688 | -0.3412 | -28.20 | 1.16 | 1.18 | 0.7816 | 11396070 |
| 1731022500 | 1.21 | 0.04 | 3.42 | 1.16 | 1.23 | 1.1399999 | 2644003 |
| 1730936100 | 1.17 | -0.02 | -1.68 | 1.22 | 1.22 | 1.15 | 1359094 |
| 1730849700 | 1.19 | -0.01 | -0.42 | 1.2 | 1.21 | 1.18 | 724103 |
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
