Hot Features
プレミアム
Lottery com Inc (LTRY)
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 | 0.0008 | 0.251414204903 | 0.3182 | 0.35 | 0.301 | 143152 | 0.32944226 | CS |
| 4 | -0.1626 | -33.7624584718 | 0.4816 | 0.5799 | 0.301 | 216912 | 0.40992768 | CS |
| 12 | 0.0405 | 14.5421903052 | 0.2785 | 0.58 | 0.2404 | 517993 | 0.41025237 | CS |
| 26 | -0.671 | -67.7777777778 | 0.99 | 1.14 | 0.2202 | 316029 | 0.44605186 | CS |
| 52 | -1.811 | -85.0234741784 | 2.13 | 3.56 | 0.2202 | 201283 | 0.69853931 | CS |
| 156 | -3.891 | -92.4228028504 | 4.21 | 7.45 | 0.15 | 541331 | 0.73061366 | CS |
| 260 | -13.311 | -97.6595744681 | 13.63 | 17.5 | 0.15 | 567327 | 1.67787244 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.319 | 0.0107 | 3.47 | 0.309799 | 0.327 | 0.301 | 100794 |
| 1738280100 | 0.3083 | -0.009699 | -3.05 | 0.319 | 0.3197 | 0.301 | 40222 |
| 1738193700 | 0.3179989 | -0.004901 | -1.52 | 0.3119 | 0.325 | 0.301 | 77440 |
| 1738107300 | 0.3229 | -0.0271 | -7.74 | 0.349 | 0.35 | 0.31 | 134799 |
| 1738020900 | 0.35 | 0.0196 | 5.93 | 0.321 | 0.35 | 0.32 | 110955 |
| 1737761700 | 0.3304 | -0.0028 | -0.84 | 0.3182 | 0.339899 | 0.31 | 352345 |
| 1737675300 | 0.3332 | 0 | 0.00 | 0.3332 | 0.3332 | 0.3332 | 0 |
| 1737588900 | 0.3332 | -0.0188 | -5.34 | 0.35 | 0.4 | 0.3205 | 149951 |
| 1737502500 | 0.352 | -0.014 | -3.83 | 0.372 | 0.386 | 0.3391 | 243963 |
| 1737156900 | 0.366 | -0.014 | -3.68 | 0.392 | 0.3982 | 0.365 | 87803 |
| 1737070500 | 0.38 | -0.009 | -2.31 | 0.3888 | 0.4017 | 0.3599 | 218963 |
| 1736984100 | 0.389 | 0.008 | 2.10 | 0.38 | 0.3995 | 0.369 | 399841 |
| 1736897700 | 0.381 | -0.0625 | -14.09 | 0.405 | 0.45 | 0.3731 | 352977 |
| 1736811300 | 0.4435 | -0.0305 | -6.43 | 0.4747 | 0.475 | 0.4267 | 99579 |
| 1736552100 | 0.474 | 0.024 | 5.33 | 0.4314 | 0.4749 | 0.4256 | 312556 |
| 1736379300 | 0.45 | -0.0201 | -4.28 | 0.48 | 0.488 | 0.432 | 242515 |
| 1736292900 | 0.4701 | -0.0224 | -4.55 | 0.49 | 0.5052 | 0.4565 | 205297 |
| 1736206500 | 0.4925 | -0.0538 | -9.85 | 0.55 | 0.5675 | 0.4876 | 427143 |
| 1735947300 | 0.5463 | 0.05625 | 11.48 | 0.4816 | 0.5799 | 0.45 | 231159 |
| 1735860900 | 0.49005 | 0.00605 | 1.25 | 0.5008 | 0.514001 | 0.48 | 176024 |
| 1735688100 | 0.484 | -0.036 | -6.92 | 0.53 | 0.54 | 0.47 | 176645 |
| 1735601700 | 0.52 | 0.0013 | 0.25 | 0.55 | 0.5502 | 0.49001 | 447702 |
| 1735342500 | 0.5187 | 0.0462 | 9.78 | 0.48 | 0.56 | 0.42 | 724713 |
| 1735256100 | 0.4725 | 0.073 | 18.27 | 0.3845 | 0.48 | 0.3752 | 599457 |
| 1735077840 | 0.3995 | -0.0654 | -14.07 | 0.437 | 0.4429 | 0.36 | 602491 |
| 1734996900 | 0.4649 | 0.0489 | 11.75 | 0.4555 | 0.4888 | 0.34475 | 3533650 |
| 1734737700 | 0.416 | 0.123 | 41.98 | 0.299 | 0.58 | 0.2404 | 13082999 |
| 1734651300 | 0.293 | 0.0119 | 4.23 | 0.278 | 0.297 | 0.278 | 71970 |
| 1734564900 | 0.2811 | -0.0004 | -0.14 | 0.28 | 0.319 | 0.28 | 153670 |
| 1734478500 | 0.2814999 | -0.0523 | -15.67 | 0.3238 | 0.3321 | 0.2806 | 319937 |
| 1734392100 | 0.3338 | 0.016099 | 5.07 | 0.313 | 0.335 | 0.311 | 507208 |
| 1734132900 | 0.317701 | -0.005399 | -1.67 | 0.334 | 0.334 | 0.308 | 151464 |
| 1734046500 | 0.3231 | 0.011 | 3.52 | 0.312 | 0.35 | 0.312 | 141971 |
| 1733960100 | 0.3121 | -0.0146 | -4.47 | 0.3135 | 0.336 | 0.312 | 35779 |
| 1733873700 | 0.3267 | -0.006 | -1.80 | 0.34 | 0.3443 | 0.312 | 141332 |
| 1733787300 | 0.3327 | -0.0073 | -2.15 | 0.3298 | 0.355 | 0.31 | 401280 |
| 1733528100 | 0.34 | 0.0103 | 3.12 | 0.337 | 0.3888 | 0.3255 | 1125515 |
| 1733441700 | 0.3297 | 0.0097 | 3.03 | 0.3469999 | 0.3469999 | 0.3162 | 40710 |
| 1733355300 | 0.32 | 0.00456 | 1.45 | 0.3317 | 0.335 | 0.31531 | 85866 |
| 1733268900 | 0.31544 | -0.00856 | -2.64 | 0.3343999 | 0.3343999 | 0.315 | 146451 |
| 1733182500 | 0.324 | -0.04 | -10.99 | 0.356 | 0.356 | 0.3122 | 112276 |
| 1732917840 | 0.364 | 0.038949 | 11.98 | 0.3574 | 0.389 | 0.35 | 438230 |
| 1732750500 | 0.325051 | 0.008451 | 2.67 | 0.3103 | 0.33 | 0.3103 | 18243 |
| 1732664100 | 0.3166 | -0.0174 | -5.21 | 0.34 | 0.35 | 0.3159 | 56223 |
| 1732577700 | 0.334 | -0.0091 | -2.65 | 0.3479999 | 0.35 | 0.3301 | 40751 |
| 1732318500 | 0.3431 | 0.0165 | 5.05 | 0.33 | 0.3488 | 0.32 | 86690 |
| 1732232100 | 0.3266 | 0.0166 | 5.35 | 0.33 | 0.33 | 0.3111 | 48390 |
| 1732145700 | 0.31 | -0.0298 | -8.77 | 0.35 | 0.35 | 0.306 | 94495 |
| 1732059300 | 0.3398 | 0.0148 | 4.55 | 0.343 | 0.343 | 0.331 | 87859 |
| 1731972900 | 0.325 | 0.009049 | 2.86 | 0.343 | 0.343 | 0.325 | 71236 |
| 1731713700 | 0.315951 | 0.007951 | 2.58 | 0.323 | 0.329 | 0.305 | 97405 |
| 1731627300 | 0.308 | 0.0031 | 1.02 | 0.336 | 0.3399 | 0.2979 | 141358 |
| 1731540900 | 0.3049 | -0.0077 | -2.46 | 0.308 | 0.3251 | 0.3049 | 32643 |
| 1731454500 | 0.3126 | -0.0334 | -9.65 | 0.35 | 0.35 | 0.3037 | 132361 |
| 1731368100 | 0.3459999 | 0.0299999 | 9.49 | 0.32 | 0.3479999 | 0.315 | 176255 |
| 1731108900 | 0.316 | 0.029 | 10.10 | 0.2785 | 0.35 | 0.2785 | 414147 |
| 1731022500 | 0.287 | 0.007 | 2.50 | 0.271 | 0.2898 | 0.27 | 78512 |
| 1730936100 | 0.28 | 0.0087 | 3.21 | 0.2713 | 0.2875 | 0.2665 | 153252 |
| 1730849700 | 0.2713 | 0.0163 | 6.39 | 0.25 | 0.288 | 0.2417 | 277812 |
| 1730763300 | 0.255 | -0.045 | -15.00 | 0.299 | 0.299 | 0.2202 | 1113370 |
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
