Hot Features
プレミアム
Lightbridge Corporation (LTBR)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.42 | -7.34265734266 | 5.72 | 6.22 | 5.17 | 667257 | 5.58613782 | CS |
| 4 | -1.95 | -26.8965517241 | 7.25 | 7.29 | 5.17 | 1159778 | 6.14504484 | CS |
| 12 | 2.77 | 109.486166008 | 2.53 | 14.2 | 2.49 | 1906998 | 8.01907757 | CS |
| 26 | 2.78 | 110.317460317 | 2.52 | 14.2 | 2.24 | 1004675 | 7.53916916 | CS |
| 52 | 1.81 | 51.8624641834 | 3.49 | 14.2 | 2.21 | 547653 | 7.19031254 | CS |
| 156 | -2.02 | -27.5956284153 | 7.32 | 14.2 | 2.21 | 246631 | 7.00519705 | CS |
| 260 | 1.53 | 40.5835543767 | 3.77 | 14.6 | 1.71 | 218353 | 6.58525826 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734046500 | 5.21 | -0.51 | -8.92 | 5.64 | 5.76 | 5.17 | 569175 |
| 1733960100 | 5.72 | 0.13 | 2.33 | 5.6 | 5.76 | 5.4 | 510598 |
| 1733873700 | 5.59 | 0.1 | 1.82 | 5.42 | 5.65 | 5.38 | 437775 |
| 1733787300 | 5.49 | -0.38 | -6.47 | 5.94 | 6.19 | 5.43 | 979534 |
| 1733528100 | 5.87 | 0.17 | 2.89 | 5.72 | 6.22 | 5.61 | 839203 |
| 1733441700 | 5.705 | -0.12 | -1.98 | 5.82 | 5.9787 | 5.49 | 893730 |
| 1733355300 | 5.82 | -0.08 | -1.27 | 6.01 | 6.04 | 5.6 | 811404 |
| 1733268900 | 5.8949999 | 0.18 | 3.24 | 5.67 | 6.2 | 5.34 | 1001558 |
| 1733182500 | 5.71 | -0.83 | -12.69 | 6.65 | 6.78 | 5.7 | 1441001 |
| 1732917840 | 6.54 | 0.79 | 13.74 | 5.86 | 6.85 | 5.85 | 1737633 |
| 1732750500 | 5.75 | -0.04 | -0.69 | 5.83 | 6 | 5.5 | 1007831 |
| 1732664100 | 5.79 | -0.48 | -7.66 | 6.33 | 6.34 | 5.7 | 1099097 |
| 1732577700 | 6.2699999 | -0.03 | -0.48 | 6.39 | 6.6274 | 6.0599999 | 1224738 |
| 1732318500 | 6.3 | -0.51 | -7.49 | 6.95 | 7.29 | 6.1 | 1651560 |
| 1732232100 | 6.81 | 0.4 | 6.24 | 6.48 | 6.91 | 5.84 | 2100883 |
| 1732145700 | 6.41 | 0.22 | 3.55 | 6.13 | 6.74 | 6 | 1059401 |
| 1732059300 | 6.19 | -0.42 | -6.35 | 6.64 | 6.64 | 5.98 | 1381097 |
| 1731972900 | 6.61 | 0.13 | 2.01 | 6.55 | 6.99 | 6.46 | 1225662 |
| 1731713700 | 6.48 | -0.85 | -11.60 | 7.25 | 7.25 | 6.3099999 | 1572111 |
| 1731627300 | 7.33 | -0.03 | -0.41 | 7.41 | 7.76 | 7.29 | 847714 |
| 1731540900 | 7.36 | -1.09 | -12.85 | 8.75 | 9.2 | 7.3 | 1750123 |
| 1731454500 | 8.445 | -0.19 | -2.14 | 8.46 | 9.4 | 8.24 | 1616285 |
| 1731368100 | 8.63 | -0.35 | -3.90 | 9.01 | 9.11 | 7.71 | 1590735 |
| 1731108900 | 8.98 | -0.76 | -7.80 | 9.49 | 9.92 | 8.7 | 1737966 |
| 1731022500 | 9.74 | 1.44 | 17.35 | 8.32 | 10.1 | 8.32 | 2546942 |
| 1730936100 | 8.3 | 0.19 | 2.34 | 8.7 | 8.77 | 7.91 | 1604345 |
| 1730849700 | 8.11 | 0.97 | 13.51 | 7.21 | 8.19 | 7.15 | 1980550 |
| 1730763300 | 7.145 | -0.1 | -1.31 | 7.23 | 7.65 | 6.65 | 1989759 |
| 1730500500 | 7.24 | -2.48 | -25.51 | 10.35 | 11.12 | 7 | 3830574 |
| 1730414100 | 9.72 | -1.02 | -9.50 | 10.76 | 11.0737 | 8.7 | 3213118 |
| 1730327700 | 10.74 | -1.57 | -12.75 | 12.31 | 14.09 | 10.46 | 5887592 |
| 1730241300 | 12.31 | 3.23 | 35.57 | 9.93 | 14.2 | 9.39 | 15661411 |
| 1730154900 | 9.08 | 1.73 | 23.54 | 8.1 | 10.1 | 7.83 | 5790289 |
| 1729895700 | 7.35 | 1.42 | 23.95 | 5.9 | 7.7 | 5.8400999 | 3737701 |
| 1729809300 | 5.93 | -0.85 | -12.54 | 6.78 | 6.9 | 5.71 | 1766841 |
| 1729722900 | 6.78 | -0.36 | -5.04 | 7.11 | 7.842 | 6.48 | 1924625 |
| 1729636500 | 7.14 | -1.69 | -19.14 | 8.22 | 8.44 | 7.1 | 3380150 |
| 1729550100 | 8.83 | 1.82 | 25.96 | 9.26 | 9.78 | 7.87 | 12286962 |
| 1729290900 | 7.01 | 2.56 | 57.53 | 4.51 | 7.25 | 4.55 | 7630765 |
| 1729204500 | 4.45 | -0.42 | -8.62 | 5.04 | 5.38 | 4.3501 | 1351210 |
| 1729118100 | 4.87 | 1.28 | 35.65 | 3.61 | 5.7 | 3.61 | 3357585 |
| 1729031700 | 3.59 | -0.16 | -4.27 | 3.69 | 3.74 | 3.36 | 282558 |
| 1728945300 | 3.75 | 0.58 | 18.30 | 3.2 | 3.8 | 3.2 | 523949 |
| 1728686100 | 3.17 | 0.04 | 1.28 | 3.13 | 3.29 | 3.085 | 109668 |
| 1728599700 | 3.13 | 0.16 | 5.39 | 2.97 | 3.22 | 2.97 | 198359 |
| 1728513300 | 2.97 | -0.07 | -2.30 | 3.23 | 3.23 | 2.92 | 249030 |
| 1728426900 | 3.04 | 0.03 | 1.00 | 3 | 3.081 | 2.97 | 167235 |
| 1728340500 | 3.0099999 | -0.11 | -3.53 | 3.07 | 3.2199 | 2.91 | 313684 |
| 1728081300 | 3.12 | -0.1 | -3.11 | 3.2599999 | 3.3948 | 2.9 | 444364 |
| 1727994900 | 3.22 | 0.48 | 17.52 | 2.75 | 3.46 | 2.7498999 | 1054991 |
| 1727908500 | 2.74 | 0.08 | 3.01 | 2.67 | 2.7599999 | 2.58 | 106357 |
| 1727822100 | 2.66 | -0.14 | -5.00 | 2.7799999 | 2.8 | 2.58 | 190033 |
| 1727735700 | 2.8 | -0.06 | -2.10 | 2.86 | 3 | 2.72 | 145519 |
| 1727476500 | 2.86 | 0.06 | 2.14 | 2.84 | 2.96 | 2.65 | 179614 |
| 1727390100 | 2.8 | -0.08 | -2.78 | 2.9 | 3.04 | 2.7101 | 298897 |
| 1727303700 | 2.88 | 0.22 | 8.27 | 2.68 | 2.89 | 2.61 | 350641 |
| 1727217300 | 2.66 | -0.08 | -2.92 | 2.7799999 | 2.9 | 2.5299999 | 446679 |
| 1727130900 | 2.74 | 0.15 | 5.79 | 2.64 | 2.8399 | 2.59 | 255694 |
| 1726871700 | 2.59 | 0.11 | 4.44 | 2.5299999 | 2.8 | 2.49 | 423803 |
| 1726785300 | 2.48 | 0.12 | 5.08 | 2.42 | 2.5096 | 2.3904 | 57308 |
| 1726698900 | 2.36 | -0.11 | -4.45 | 2.48 | 2.56 | 2.36 | 107854 |
| 1726612500 | 2.47 | -0.02 | -0.80 | 2.5 | 2.6109 | 2.47 | 81620 |
| 1726526100 | 2.49 | -0.11 | -4.23 | 2.63 | 2.63 | 2.42 | 188206 |
| 1726266900 | 2.6 | 0.08 | 3.01 | 2.58 | 2.6238 | 2.46 | 148406 |
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
