
Lightpath Technologies Inc (LPTH)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.265 | -10.2912621359 | 2.575 | 2.68 | 2.31 | 399022 | 2.52543594 | CS |
4 | -0.72 | -23.7623762376 | 3.03 | 3.6 | 2.31 | 364317 | 2.87330092 | CS |
12 | 0.41 | 21.5789473684 | 1.9 | 4.42 | 1.75 | 447183 | 3.00262148 | CS |
26 | 0.96 | 71.1111111111 | 1.35 | 4.42 | 1.04 | 240442 | 2.72386088 | CS |
52 | 0.82 | 55.033557047 | 1.49 | 4.42 | 1.04 | 141324 | 2.51016331 | CS |
156 | 0.23 | 11.0576923077 | 2.08 | 4.42 | 0.9901 | 105277 | 1.99939222 | CS |
260 | 0.91 | 65 | 1.4 | 5.45 | 0.7799 | 339284 | 2.65840162 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740526500 | 2.4 | -0.05 | -2.04 | 2.475 | 2.475 | 2.32 | 243129 |
1740440100 | 2.45 | 0.01 | 0.41 | 2.38 | 2.49 | 2.31 | 291746 |
1740180900 | 2.44 | -0.09 | -3.56 | 2.52 | 2.565 | 2.395 | 234280 |
1740094500 | 2.5299999 | -0.12 | -4.53 | 2.62 | 2.62 | 2.46 | 274858 |
1740008100 | 2.65 | 0.18 | 7.29 | 2.47 | 2.68 | 2.41 | 594293 |
1739921700 | 2.47 | -0.17 | -6.44 | 2.575 | 2.64 | 2.415 | 599935 |
1739576100 | 2.64 | -0.21 | -7.37 | 2.9001 | 2.96 | 2.61 | 552018 |
1739489700 | 2.85 | -0.66 | -18.80 | 3.2 | 3.0266 | 2.496 | 1980610 |
1739403300 | 3.51 | 0.05 | 1.45 | 3.43 | 3.6 | 3.3696 | 268214 |
1739316900 | 3.46 | 0.04 | 1.17 | 3.39 | 3.5 | 3.36 | 179546 |
1739230500 | 3.42 | 0.1 | 3.01 | 3.31 | 3.45 | 3.2158 | 144566 |
1738971300 | 3.32 | -0.08 | -2.35 | 3.37 | 3.46 | 3.27 | 157991 |
1738884900 | 3.4 | 0.14 | 4.29 | 3.2599999 | 3.4 | 3.19 | 166567 |
1738798500 | 3.2599999 | 0.1 | 3.16 | 3.13 | 3.3 | 3.13 | 243145 |
1738712100 | 3.16 | -0.04 | -1.25 | 3.24 | 3.25 | 3.04 | 281725 |
1738625700 | 3.2 | 0.2 | 6.67 | 2.75 | 3.23 | 2.75 | 323926 |
1738366500 | 3 | 0.05 | 1.69 | 2.97 | 3.075 | 2.92 | 146586 |
1738280100 | 2.95 | -0.02 | -0.67 | 2.93 | 3.0299999 | 2.92 | 143321 |
1738193700 | 2.97 | -0.07 | -2.30 | 3.05 | 3.13 | 2.92 | 159002 |
1738107300 | 3.04 | -0.01 | -0.33 | 3.0299999 | 3.11 | 2.9 | 179694 |
1738020900 | 3.05 | -0.18 | -5.57 | 3.12 | 3.152 | 2.94 | 244628 |
1737761700 | 3.23 | -0.2 | -5.83 | 3.24 | 3.33 | 3.13 | 203485 |
1737675300 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
1737588900 | 3.43 | 0.01 | 0.29 | 3.47 | 3.6699 | 3.38 | 279936 |
1737502500 | 3.42 | 0.05 | 1.48 | 3.46 | 3.465 | 3.18 | 438778 |
1737156900 | 3.37 | 0.31 | 10.13 | 3.12 | 3.415 | 3.11 | 353573 |
1737070500 | 3.06 | -0.05 | -1.61 | 3.11 | 3.1748 | 2.9326 | 188734 |
1736984100 | 3.11 | 0.14 | 4.71 | 3.08 | 3.22 | 3 | 311792 |
1736897700 | 2.97 | -0.01 | -0.34 | 3.05 | 3.0999 | 2.88 | 255847 |
1736811300 | 2.98 | -0.15 | -4.79 | 2.82 | 3.2 | 2.7 | 648173 |
1736552100 | 3.13 | -0.17 | -5.15 | 3.22 | 3.31 | 3.04 | 360166 |
1736379300 | 3.3 | -0.59 | -15.17 | 3.75 | 3.75 | 3.24 | 1013317 |
1736292900 | 3.89 | -0.35 | -8.25 | 4.17 | 4.1992 | 3.74 | 684093 |
1736206500 | 4.24 | 0.1 | 2.42 | 4.3 | 4.42 | 4.03 | 709969 |
1735947300 | 4.14 | 0.35 | 9.23 | 3.88 | 4.14 | 3.81 | 973440 |
1735860900 | 3.79 | 0.26 | 7.37 | 3.64 | 4.0899 | 3.64 | 736598 |
1735688100 | 3.53 | -0.14 | -3.81 | 3.62 | 3.62 | 3.39 | 386083 |
1735601700 | 3.67 | 0.18 | 5.16 | 3.6425 | 3.83 | 3.38 | 697317 |
1735342500 | 3.49 | 0.39 | 12.58 | 3.37 | 3.59 | 3.19 | 720004 |
1735256100 | 3.1 | -0.15 | -4.62 | 3.27 | 3.49 | 3.0299999 | 537685 |
1735077840 | 3.25 | 0 | 0.00 | 3.3 | 3.4 | 3.0099999 | 517090 |
1734996900 | 3.25 | 0.56 | 20.82 | 2.7799999 | 3.35 | 2.7637 | 1061628 |
1734737700 | 2.69 | 0.09 | 3.46 | 2.575 | 2.7 | 2.52 | 301863 |
1734651300 | 2.6 | -0.04 | -1.52 | 2.695 | 2.8 | 2.36 | 390573 |
1734564900 | 2.64 | 0.12 | 4.76 | 2.45 | 2.86 | 2.44 | 868977 |
1734478500 | 2.52 | 0.33 | 15.07 | 2.16 | 2.54 | 2.111 | 681297 |
1734392100 | 2.19 | -0.04 | -1.79 | 2.2624 | 2.33 | 2.1 | 472420 |
1734132900 | 2.23 | 0.29 | 14.95 | 1.98 | 2.2599999 | 1.9503 | 842124 |
1734046500 | 1.94 | 0.01 | 0.52 | 1.905 | 1.95 | 1.88 | 188883 |
1733960100 | 1.93 | 0.03 | 1.58 | 1.925 | 1.97 | 1.85 | 265273 |
1733873700 | 1.9 | 0.05 | 2.70 | 1.84 | 1.95 | 1.81 | 262850 |
1733787300 | 1.85 | 0.02 | 1.09 | 1.915 | 1.94 | 1.81 | 245770 |
1733528100 | 1.83 | 0.05 | 2.81 | 1.8 | 1.9 | 1.75 | 240185 |
1733441700 | 1.78 | -0.05 | -2.73 | 1.85 | 1.85 | 1.75 | 179973 |
1733355300 | 1.83 | -0.03 | -1.61 | 1.91 | 1.9688 | 1.75 | 285315 |
1733268900 | 1.86 | 0.04 | 1.92 | 1.9 | 2.04 | 1.84 | 678003 |
1733182500 | 1.825 | 0.14 | 7.99 | 1.66 | 1.85 | 1.6 | 433237 |
1732917840 | 1.69 | 0.03 | 1.81 | 1.645 | 1.71 | 1.645 | 53486 |
1732750500 | 1.66 | 0 | 0.00 | 1.61 | 1.68 | 1.61 | 65468 |
1732664100 | 1.66 | 0.01 | 0.61 | 1.6299999 | 1.73 | 1.57 | 110570 |
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