Hot Features
プレミアム
Logan Ridge Finance Corporation (LRFC)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.24 | -0.977995110024 | 24.54 | 25 | 24.29 | 9432 | 24.50866683 | CS |
| 4 | -0.15 | -0.613496932515 | 24.45 | 25.6 | 24 | 7864 | 24.93570632 | CS |
| 12 | 0.41 | 1.71619924655 | 23.89 | 26 | 23.712 | 6922 | 25.0733548 | CS |
| 26 | 1.9 | 8.48214285714 | 22.4 | 26 | 20.65 | 5388 | 24.27665838 | CS |
| 52 | 1.22 | 5.28596187175 | 23.08 | 26 | 20.65 | 4254 | 23.60992055 | CS |
| 156 | 0.27 | 1.12359550562 | 24.03 | 26.4801 | 14.43 | 6551 | 21.51560253 | CS |
| 260 | -1.8283 | -6.99739363066 | 26.1283 | 28.9 | 14.43 | 7465 | 22.59123525 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736206500 | 24.455 | -0.32 | -1.29 | 24.37 | 24.96 | 24.37 | 32770 |
| 1735947300 | 24.775 | 0 | 0.02 | 24.48 | 24.95 | 24.48 | 854 |
| 1735860900 | 24.77 | -0.22 | -0.88 | 24.35 | 24.98 | 24.35 | 1700 |
| 1735688100 | 24.99 | 0.14 | 0.56 | 24.54 | 25 | 24.54 | 2085 |
| 1735601700 | 24.85 | 0.18 | 0.73 | 24.57 | 24.85 | 24.3 | 1159 |
| 1735342500 | 24.6703 | -0.1 | -0.40 | 24.5 | 24.75 | 24.5 | 1622 |
| 1735256100 | 24.77 | 0.27 | 1.10 | 24.36 | 24.8 | 24.36 | 1828 |
| 1735077840 | 24.5 | -0.01 | -0.02 | 24.385 | 24.6085 | 24.27 | 1401 |
| 1734996900 | 24.505 | -0.65 | -2.60 | 24.41 | 24.505 | 24 | 4676 |
| 1734737700 | 25.1583 | 0.31 | 1.23 | 24.39 | 25.1583 | 24.39 | 2230 |
| 1734651300 | 24.8533 | -0.13 | -0.51 | 24.995 | 24.995 | 24.8533 | 1470 |
| 1734564900 | 24.9818 | -0.02 | -0.07 | 24.71 | 25.38 | 24.26 | 24207 |
| 1734478500 | 25 | -0.21 | -0.83 | 25.03 | 25.4 | 24.6 | 6868 |
| 1734392100 | 25.2097 | -0.19 | -0.75 | 25.3985 | 25.514 | 25.2097 | 28140 |
| 1734132900 | 25.4 | 0.15 | 0.59 | 25.0823 | 25.6 | 25.05 | 19020 |
| 1734046500 | 25.25 | 0.39 | 1.57 | 25.19 | 25.32 | 25.19 | 5512 |
| 1733960100 | 24.86 | 0.11 | 0.44 | 24.77 | 24.86 | 24.77 | 478 |
| 1733873700 | 24.75 | -0.1 | -0.40 | 24.95 | 25 | 24.74 | 3601 |
| 1733787300 | 24.85 | 0 | 0.00 | 24.94 | 24.96 | 24.17 | 2490 |
| 1733528100 | 24.85 | -0.01 | -0.04 | 24.74 | 25 | 24.3219 | 5492 |
| 1733441700 | 24.86 | 0.01 | 0.03 | 24.8788 | 25 | 24.23 | 8604 |
| 1733355300 | 24.8514 | 0.04 | 0.17 | 24.96 | 25.5 | 24.7 | 5362 |
| 1733268900 | 24.81 | -0.2 | -0.80 | 24.5633 | 25.08 | 24.1629 | 2404 |
| 1733182500 | 25.01 | -0.99 | -3.81 | 25.9 | 25.9 | 24.5 | 11906 |
| 1732917840 | 26 | 0.02 | 0.08 | 25.8 | 26 | 24.41 | 12235 |
| 1732750500 | 25.98 | 0.09 | 0.35 | 25.7814 | 25.99 | 25.05 | 4723 |
| 1732664100 | 25.89 | 0.49 | 1.93 | 25.4 | 25.89 | 24.67 | 29957 |
| 1732577700 | 25.4 | 0.47 | 1.89 | 25.24 | 25.4 | 25.0793 | 2396 |
| 1732318500 | 24.93 | -0.46 | -1.81 | 25 | 25.09 | 24.88 | 5613 |
| 1732232100 | 25.39 | 0.28 | 1.12 | 24.77 | 25.39 | 24.77 | 2644 |
| 1732145700 | 25.1081 | -0.17 | -0.66 | 25.01 | 25.27 | 25 | 1549 |
| 1732059300 | 25.275 | -0.13 | -0.49 | 24.925 | 25.58 | 24.925 | 5859 |
| 1731972900 | 25.4 | 0.1 | 0.40 | 25.39 | 25.4 | 24.71 | 3727 |
| 1731713700 | 25.3 | -0.1 | -0.39 | 25.11 | 25.3 | 24.1326 | 5140 |
| 1731627300 | 25.4 | 0.63 | 2.54 | 24.84 | 25.4 | 24.79 | 2828 |
| 1731540900 | 24.77 | -0.38 | -1.49 | 25.09 | 25.09 | 24.77 | 1359 |
| 1731454500 | 25.145 | -0.15 | -0.57 | 25.3 | 25.3 | 24.93 | 2693 |
| 1731368100 | 25.29 | 0.09 | 0.36 | 24.9194 | 25.29 | 24.08 | 7200 |
| 1731108900 | 25.2 | 0.21 | 0.84 | 24.99 | 25.3 | 24.87 | 9410 |
| 1731022500 | 24.99 | 0.17 | 0.68 | 25 | 25 | 24.99 | 808 |
| 1730936100 | 24.82 | -0.4 | -1.60 | 25.05 | 25.25 | 24.6346 | 4056 |
| 1730849700 | 25.2236 | 0.01 | 0.05 | 25.19 | 25.2236 | 25.19 | 1831 |
| 1730763300 | 25.21 | -0.29 | -1.14 | 25.37 | 25.37 | 24.73 | 3577 |
| 1730500500 | 25.5 | 0 | 0.00 | 25.5 | 25.7 | 24.01 | 3311 |
| 1730414100 | 25.5 | 0.5 | 2.00 | 25 | 25.74 | 24.63 | 35998 |
| 1730327700 | 25 | 0.26 | 1.05 | 24.96 | 25 | 24.7 | 12805 |
| 1730241300 | 24.74 | 0.64 | 2.66 | 24.2 | 25.01 | 24.162 | 23199 |
| 1730154900 | 24.1 | -0.2 | -0.82 | 24.01 | 24.25 | 24.01 | 1700 |
| 1729895700 | 24.3 | 0 | 0.00 | 24.27 | 24.3 | 24.16 | 341 |
| 1729809300 | 24.3 | 0.05 | 0.21 | 24.175 | 24.4 | 24.1 | 1717 |
| 1729722900 | 24.25 | 0.01 | 0.03 | 24.15 | 24.25 | 23.95 | 2500 |
| 1729636500 | 24.2438 | 0.09 | 0.39 | 23.712 | 24.39 | 23.712 | 6040 |
| 1729550100 | 24.15 | -0.2 | -0.82 | 24.25 | 24.36 | 23.76 | 17272 |
| 1729290900 | 24.3499 | 0.16 | 0.66 | 24.25 | 24.3499 | 24.05 | 777 |
| 1729204500 | 24.19 | 0 | 0.00 | 24.29 | 24.29 | 24.19 | 93 |
| 1729118100 | 24.19 | 0 | 0.00 | 24.32 | 24.37 | 24.19 | 102 |
| 1729031700 | 24.19 | -0.05 | -0.19 | 23.89 | 24.24 | 23.89 | 2507 |
| 1728945300 | 24.2359 | -0.16 | -0.67 | 24.18 | 24.26 | 23.85 | 1728 |
| 1728686100 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 91 |
| 1728599700 | 24.4 | 0.4 | 1.67 | 23.71 | 24.49 | 23.71 | 876 |
| 1728513300 | 24 | 0.1 | 0.42 | 23.75 | 24 | 23.46 | 4483 |
| 1728426900 | 23.9 | -0.1 | -0.42 | 24.1 | 24.225 | 23.15 | 19203 |
| 1728340500 | 24 | -0.04 | -0.16 | 23.77 | 24.13 | 23.77 | 1025 |
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
