Hot Features
プレミアム
Lightpath Technologies Inc (LPTH)
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 | 1.4429 | 10.8082397004 | 13.35 | 16.7 | 12.5401 | 4342559 | 14.29650204 | CS |
| 4 | -0.0821 | -0.551932773109 | 14.875 | 18.8 | 12.5401 | 3809507 | 14.72140446 | CS |
| 12 | 3.2929 | 28.6339130435 | 11.5 | 18.94 | 10.7 | 3804291 | 14.45291372 | CS |
| 26 | 3.6629 | 32.9101527403 | 11.13 | 18.94 | 8.7201 | 3212611 | 13.21220056 | CS |
| 52 | 11.7829 | 391.458471761 | 3.01 | 18.94 | 2.75 | 2280756 | 11.45075757 | CS |
| 156 | 13.4129 | 971.949275362 | 1.38 | 18.94 | 1.04 | 851175 | 10.50207416 | CS |
| 260 | 12.3229 | 498.902834008 | 2.47 | 18.94 | 0.9901 | 575326 | 9.5311533 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783031700 | 14.56 | -1.33 | -8.37 | 15.74 | 16.8799 | 14.255 | 3089400 |
| 1782945300 | 15.89 | -0.46 | -2.81 | 15.85 | 16.7 | 15.33 | 2726971 |
| 1782858900 | 16.35 | 1.78 | 12.22 | 14.46 | 16.44 | 14.27 | 3992411 |
| 1782772500 | 14.57 | 1.44 | 10.97 | 13.41 | 14.7252 | 13.14 | 2532606 |
| 1782513300 | 13.13 | -0.5 | -3.67 | 13.1 | 13.62 | 12.76 | 9862677 |
| 1782426900 | 13.63 | 0.63 | 4.85 | 13.35 | 13.7 | 12.5401 | 2598132 |
| 1782340500 | 13 | -0.62 | -4.55 | 13.62 | 13.62 | 12.635 | 3578353 |
| 1782254100 | 13.62 | -1.19 | -8.04 | 13.99 | 14.47 | 13.57 | 2404773 |
| 1782167700 | 14.81 | -0.34 | -2.24 | 15.375 | 15.5 | 13.9125 | 3251340 |
| 1781822100 | 15.15 | 0.55 | 3.77 | 14.81 | 15.32 | 14.15 | 4494406 |
| 1781735700 | 14.6 | 0.27 | 1.88 | 14.555 | 15.34 | 14.4 | 2384177 |
| 1781649300 | 14.33 | -0.66 | -4.40 | 14.89 | 15.19 | 14.0008 | 2603524 |
| 1781562900 | 14.99 | 0.73 | 5.12 | 15.26 | 15.39 | 14.19 | 3204072 |
| 1781303700 | 14.26 | -1.38 | -8.82 | 15.28 | 15.83 | 13.9301 | 4437338 |
| 1781217300 | 15.64 | 1.36 | 9.52 | 14.57 | 15.679 | 14.3114 | 4977026 |
| 1781130900 | 14.28 | 0.21 | 1.49 | 14.03 | 15.14 | 14.02 | 2290122 |
| 1781044500 | 14.07 | -0.97 | -6.45 | 15.27 | 15.59 | 13.1107 | 3938359 |
| 1780958100 | 15.04 | 0.11 | 0.74 | 15.63 | 15.645 | 14.56 | 3081726 |
| 1780698900 | 14.93 | -2.69 | -15.27 | 16.93 | 16.93 | 14.79 | 4726284 |
| 1780612500 | 17.62 | 2 | 12.80 | 14.875 | 18.8 | 14.7 | 5296340 |
| 1780526100 | 15.62 | -0.46 | -2.86 | 16.62 | 16.649999 | 15.06 | 4185255 |
| 1780439700 | 16.079999 | -0.48 | -2.87 | 15 | 16.2 | 14.67 | 6290966 |
| 1780353300 | 16.555 | -0.43 | -2.50 | 16.43 | 17.1399 | 15.48 | 3218467 |
| 1780094100 | 16.98 | -1.17 | -6.45 | 17.905 | 17.905 | 16.129999 | 4804650 |
| 1780007700 | 18.15 | 0.54 | 3.07 | 17.475 | 18.94 | 17.28 | 5239188 |
| 1779921300 | 17.61 | 1.37 | 8.44 | 16.37 | 18.2599 | 15.6 | 4403216 |
| 1779834900 | 16.239999 | -0.71 | -4.19 | 18.01 | 18.038 | 16.18 | 5591247 |
| 1779489300 | 16.95 | 2.67 | 18.70 | 14.76 | 17.43 | 14.76 | 7835095 |
| 1779402900 | 14.28 | 0.63 | 4.62 | 13.67 | 14.65 | 13.33 | 3775183 |
| 1779316500 | 13.65 | -0.23 | -1.66 | 14.32 | 14.35 | 12.93 | 3804916 |
| 1779230100 | 13.88 | 1.44 | 11.58 | 12.4 | 14.1 | 11.52 | 6153690 |
| 1779143700 | 12.44 | 0.92 | 7.99 | 11.67 | 12.55 | 10.7 | 7796691 |
| 1778884500 | 11.52 | -0.63 | -5.19 | 11.48 | 11.78 | 11.14 | 1903164 |
| 1778798100 | 12.15 | 0.03 | 0.25 | 12.15 | 12.42 | 11.63 | 3105666 |
| 1778711700 | 12.12 | -0.09 | -0.74 | 12.4 | 12.45 | 11.7401 | 1937992 |
| 1778625300 | 12.21 | -0.61 | -4.72 | 12.29 | 12.85 | 11.33 | 2726538 |
| 1778538900 | 12.815 | 1.31 | 11.34 | 11.51 | 13.07 | 11.33 | 4616896 |
| 1778279700 | 11.51 | -0.52 | -4.32 | 12.232 | 12.2325 | 10.765 | 5769966 |
| 1778193300 | 12.03 | -0.84 | -6.53 | 12.66 | 12.7507 | 11.625 | 3025666 |
| 1778106900 | 12.87 | 0.77 | 6.36 | 12.29 | 12.89 | 11.99 | 2337725 |
| 1778020500 | 12.1 | -0.23 | -1.87 | 12.674 | 12.71 | 11.91 | 1926626 |
| 1777934100 | 12.33 | -1.37 | -10.00 | 13.7 | 13.95 | 12.21 | 3194777 |
| 1777674900 | 13.7 | 0.89 | 6.95 | 12.95 | 14.075 | 12.6 | 2736794 |
| 1777588500 | 12.81 | 0.62 | 5.09 | 12.48 | 12.845 | 12.2 | 1892652 |
| 1777502100 | 12.19 | -0.51 | -4.02 | 12.71 | 12.755 | 11.78 | 2897810 |
| 1777415700 | 12.7 | -1.29 | -9.22 | 13.21 | 14.27 | 12.34 | 4622713 |
| 1777329300 | 13.99 | -2.1 | -13.05 | 16.01 | 16.05 | 12.33 | 9037035 |
| 1777070100 | 16.09 | 1.47 | 10.05 | 14.88 | 16.53 | 14.42 | 6384588 |
| 1776983700 | 14.62 | -0.03 | -0.20 | 14.44 | 14.81 | 13.74 | 1532188 |
| 1776897300 | 14.65 | 0.46 | 3.24 | 14.53 | 15.45 | 14.1 | 2140941 |
| 1776810900 | 14.19 | -0.11 | -0.77 | 14.57 | 15.04 | 13.96 | 1780910 |
| 1776724500 | 14.3 | 0.14 | 0.99 | 14.02 | 15.09 | 14 | 1994165 |
| 1776465300 | 14.16 | -0.76 | -5.09 | 15.3 | 15.72 | 13.85 | 3577096 |
| 1776378900 | 14.92 | 0.9 | 6.42 | 14 | 15.07 | 13.61 | 3171960 |
| 1776292500 | 14.02 | -0.27 | -1.89 | 14.29 | 14.35 | 13.5 | 1639953 |
| 1776206100 | 14.29 | -0.12 | -0.83 | 14.78 | 15.16 | 13.865 | 2352502 |
| 1776119700 | 14.41 | 1.58 | 12.31 | 12.64 | 14.69 | 12.27 | 4252491 |
| 1775860500 | 12.83 | 0.67 | 5.51 | 12.48 | 13.52 | 12.48 | 2939359 |
| 1775774100 | 12.16 | 0.58 | 5.01 | 11.5 | 12.36 | 11.44 | 1671527 |
| 1775687700 | 11.58 | 0.62 | 5.66 | 11.57 | 11.7899 | 11.1 | 1699186 |
| 1775601300 | 10.96 | -0.53 | -4.61 | 11.4 | 11.4 | 10.67 | 1379560 |
| 1775514900 | 11.49 | 0.51 | 4.64 | 11.235 | 11.68 | 10.73 | 1747345 |
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。
