
Lattice Semiconductor Corp (LSCC)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.1 | -3.11942959002 | 67.32 | 70.55 | 64.5 | 2636853 | 67.1270181 | CS |
4 | 8.4 | 14.7835269271 | 56.82 | 70.55 | 52.44 | 2737874 | 60.71415388 | CS |
12 | 5.75 | 9.66874054145 | 59.47 | 70.55 | 52.44 | 2247294 | 59.38676621 | CS |
26 | 18.01 | 38.1486973099 | 47.21 | 70.55 | 40.65 | 2400765 | 54.32414385 | CS |
52 | -10.53 | -13.900990099 | 75.75 | 85.69 | 40.65 | 2295666 | 58.62319204 | CS |
156 | 2.98 | 4.78791773779 | 62.24 | 98.3 | 40.65 | 1989587 | 65.20515204 | CS |
260 | 47.16 | 261.129568106 | 18.06 | 98.3 | 13.54 | 1684788 | 58.54749618 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740526500 | 65.34 | -0.9 | -1.36 | 66.36 | 67.03 | 64.67 | 2367730 |
1740440100 | 66.239999 | -0.51 | -0.76 | 66.72 | 67.44 | 65.16 | 2668828 |
1740180900 | 66.75 | -1.25 | -1.84 | 68.51 | 69 | 65.7 | 2427300 |
1740094500 | 68 | -0.78 | -1.13 | 69 | 70.3099 | 67.04 | 2489895 |
1740008100 | 68.78 | 1.54 | 2.29 | 67.32 | 70.55 | 66.73 | 3230512 |
1739921700 | 67.24 | 2.82 | 4.38 | 66.9059 | 69.82 | 65.97 | 4030511 |
1739576100 | 64.42 | 1.03 | 1.62 | 63.22 | 64.47 | 62.54 | 1760854 |
1739489700 | 63.39 | 1.87 | 3.04 | 61.97 | 63.55 | 61.73 | 3188257 |
1739403300 | 61.52 | 2.88 | 4.91 | 58.135 | 61.6 | 57.785 | 2566647 |
1739316900 | 58.64 | 4.17 | 7.66 | 62.62 | 63.7874 | 57.9406 | 7021790 |
1739230500 | 54.47 | 1.18 | 2.21 | 53.13 | 55.17 | 53.09 | 4502469 |
1738971300 | 53.29 | -0.87 | -1.61 | 54.65 | 54.7 | 52.44 | 2072067 |
1738884900 | 54.16 | -1.26 | -2.27 | 54.85 | 55.755 | 53.4429 | 1838211 |
1738798500 | 55.42 | 0.67 | 1.22 | 54.1 | 55.45 | 53.22 | 2193525 |
1738712100 | 54.75 | 0.21 | 0.39 | 54.21 | 55.64 | 54.21 | 2109351 |
1738625700 | 54.54 | -2.48 | -4.35 | 55.11 | 55.7368 | 53.76 | 1697084 |
1738366500 | 57.02 | 0.29 | 0.51 | 56.96 | 58.595 | 56.36 | 2008560 |
1738280100 | 56.73 | 0.37 | 0.66 | 56.77 | 57.05 | 54.71 | 2623440 |
1738193700 | 56.36 | 0.13 | 0.23 | 56.82 | 56.895 | 55.61 | 1222576 |
1738107300 | 56.23 | 0.89 | 1.61 | 55.53 | 56.69 | 52.62 | 2307217 |
1738020900 | 55.34 | -1.92 | -3.35 | 56.85 | 58.86 | 54.55 | 3762902 |
1737761700 | 57.26 | -3.6 | -5.92 | 59.26 | 59.55 | 55.9 | 1851834 |
1737675300 | 60.86 | 0 | 0.00 | 60.86 | 60.86 | 60.86 | 0 |
1737588900 | 60.86 | 1.74 | 2.94 | 59.8 | 61.88 | 59.8 | 2005548 |
1737502500 | 59.12 | 0.8 | 1.37 | 58.77 | 60.01 | 57.68 | 2706223 |
1737156900 | 58.32 | 1.94 | 3.44 | 57.75 | 58.59 | 56.89 | 1721688 |
1737070500 | 56.38 | -0.9 | -1.57 | 57.81 | 58.22 | 56.16 | 1678185 |
1736984100 | 57.28 | 1.88 | 3.39 | 57.03 | 57.75 | 55.97 | 1913458 |
1736897700 | 55.4 | -0.24 | -0.43 | 56 | 56.29 | 54.61 | 1393162 |
1736811300 | 55.64 | 0.29 | 0.52 | 54.97 | 55.8 | 53.94 | 1429285 |
1736552100 | 55.35 | -0.47 | -0.84 | 54.82 | 56.57 | 54.41 | 1692904 |
1736379300 | 55.82 | 0.32 | 0.58 | 55.24 | 55.92 | 53.92 | 1587170 |
1736292900 | 55.5 | -1.77 | -3.09 | 57.96 | 59.01 | 55.43 | 1755244 |
1736206500 | 57.27 | 0.99 | 1.76 | 57.69 | 58.965 | 56.87 | 2211491 |
1735947300 | 56.28 | 0.33 | 0.59 | 56.3 | 56.71 | 55.21 | 1611149 |
1735860900 | 55.95 | -0.7 | -1.24 | 57.141 | 57.6975 | 55.58 | 1163790 |
1735688100 | 56.65 | -0.07 | -0.12 | 57.4 | 57.69 | 55.95 | 977075 |
1735601700 | 56.72 | -2.24 | -3.80 | 57.885 | 57.885 | 56.675 | 2350221 |
1735342500 | 58.96 | -0.7 | -1.17 | 59.225 | 59.48 | 57.97 | 2064772 |
1735256100 | 59.66 | -1.23 | -2.02 | 60.06 | 60.92 | 59.49 | 1020692 |
1735077840 | 60.89 | 0.77 | 1.28 | 60.26 | 60.89 | 59.15 | 509037 |
1734996900 | 60.12 | 2.25 | 3.89 | 58.37 | 60.35 | 58.37 | 1854491 |
1734737700 | 57.87 | -0.39 | -0.67 | 57.98 | 59.89 | 57.56 | 5514013 |
1734651300 | 58.26 | -0.29 | -0.50 | 58.67 | 59.3 | 57.2 | 2332956 |
1734564900 | 58.55 | -4.22 | -6.72 | 63.32 | 63.78 | 58.17 | 2526398 |
1734478500 | 62.77 | -0.69 | -1.09 | 63.32 | 64.69 | 62.35 | 1802196 |
1734392100 | 63.46 | 0.01 | 0.02 | 60.81 | 63.63 | 59.3 | 2262365 |
1734132900 | 63.45 | 0.99 | 1.59 | 62.59 | 63.59 | 61.52 | 1804192 |
1734046500 | 62.46 | -0.55 | -0.87 | 61.665 | 63.085 | 61.665 | 969517 |
1733960100 | 63.005 | 3.53 | 5.93 | 60.35 | 64.41 | 60.35 | 2474388 |
1733873700 | 59.48 | -1 | -1.65 | 60 | 60.27 | 58.75 | 1917415 |
1733787300 | 60.48 | 2.81 | 4.87 | 59.115 | 62.76 | 59.1 | 2159232 |
1733528100 | 57.67 | -0.04 | -0.07 | 57.945 | 58.98 | 57.29 | 1815316 |
1733441700 | 57.71 | -1.65 | -2.78 | 59.56 | 59.95 | 57.55 | 2041415 |
1733355300 | 59.36 | 1.08 | 1.85 | 59.47 | 59.66 | 58.6341 | 2147306 |
1733268900 | 58.28 | -0.05 | -0.09 | 57.73 | 58.43 | 56.94 | 2025167 |
1733182500 | 58.33 | 1.58 | 2.78 | 56.43 | 58.7 | 56.43 | 1690117 |
1732917840 | 56.75 | 0.43 | 0.76 | 57.1 | 58.14 | 56.69 | 965200 |
1732750500 | 56.32 | 0.34 | 0.61 | 56 | 57.37 | 54.88 | 2199565 |
1732664100 | 55.98 | -1.5 | -2.61 | 57.34 | 57.34 | 55.42 | 1803341 |
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