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 | -0.15 | -11.9047619048 | 1.26 | 1.38 | 0.9644 | 1194533 | 1.14461758 | CS |
| 4 | -0.19 | -14.6153846154 | 1.3 | 2.33 | 0.9644 | 5721246 | 1.85072992 | CS |
| 12 | 0.7862 | 242.804200124 | 0.3238 | 2.33 | 0.2404 | 11186875 | 1.28163556 | CS |
| 26 | 0.33 | 42.3076923077 | 0.78 | 2.33 | 0.2202 | 5051861 | 1.2635956 | CS |
| 52 | -1.44 | -56.4705882353 | 2.55 | 2.685 | 0.2202 | 2524669 | 1.26399914 | CS |
| 156 | -2.31 | -67.5438596491 | 3.42 | 7.45 | 0.15 | 1309003 | 1.06021811 | CS |
| 260 | -12.52 | -91.8561995598 | 13.63 | 17.5 | 0.15 | 1240345 | 1.47823132 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.09 | -0.14 | -11.38 | 1.15 | 1.2099 | 1.06 | 688353 |
| 1741390500 | 1.23 | 0.21 | 20.59 | 1.06 | 1.28 | 1.0208 | 2017844 |
| 1741304100 | 1.02 | -0.1 | -8.93 | 1.12 | 1.12 | 0.9644 | 1100458 |
| 1741217700 | 1.12 | -0.05 | -4.27 | 1.2 | 1.26 | 1.05 | 1121962 |
| 1741131300 | 1.17 | -0.1 | -7.87 | 1.23 | 1.3799999 | 1.1500999 | 1115551 |
| 1741044900 | 1.27 | -0.14 | -9.93 | 1.43 | 1.46 | 1.26 | 647729 |
| 1740785700 | 1.41 | 0.01 | 0.71 | 1.4 | 1.45 | 1.3501 | 612501 |
| 1740699300 | 1.4 | -0.13 | -8.50 | 1.47 | 1.7 | 1.4 | 3238256 |
| 1740612900 | 1.53 | 0.19 | 14.18 | 1.29 | 1.69 | 1.2804 | 2698130 |
| 1740526500 | 1.34 | -0.02 | -1.47 | 1.45 | 1.4699 | 1.21 | 1346414 |
| 1740440100 | 1.36 | -0.02 | -1.45 | 1.4 | 1.42 | 1.31 | 1296650 |
| 1740180900 | 1.3799999 | -0.08 | -5.48 | 1.72 | 1.9 | 1.315 | 8211127 |
| 1740094500 | 1.46 | 0.17 | 13.18 | 1.32 | 1.75 | 1.3 | 5125214 |
| 1740008100 | 1.29 | -0.21 | -14.00 | 1.5149999 | 1.5331999 | 1.29 | 1136213 |
| 1739921700 | 1.5 | -0.1 | -6.25 | 1.58 | 1.58 | 1.45 | 1392028 |
| 1739576100 | 1.6 | 0.19 | 13.48 | 1.75 | 2.04 | 1.57 | 10464119 |
| 1739489700 | 1.41 | -0.34 | -19.43 | 1.72 | 1.73 | 1.37 | 3425129 |
| 1739403300 | 1.75 | -0.46 | -20.81 | 1.79 | 2.06 | 1.66 | 7786041 |
| 1739316900 | 2.21 | 0.97 | 78.23 | 1.3 | 2.33 | 1.24 | 56219167 |
| 1739230500 | 1.24 | -0.36 | -22.50 | 1.2 | 1.43 | 1 | 10549100 |
| 1738971300 | 1.6 | 0.19 | 13.48 | 1.7 | 1.84 | 1.33 | 60057059 |
| 1738884900 | 1.41 | 0.92 | 187.81 | 0.47995 | 1.58 | 0.4719 | 270770201 |
| 1738798500 | 0.4899 | -0.0977 | -16.63 | 0.4553 | 0.49 | 0.4099999 | 5466513 |
| 1738712100 | 0.5876 | 0.2756 | 88.33 | 0.3039 | 0.74 | 0.3021 | 129004269 |
| 1738625700 | 0.312 | -0.007 | -2.19 | 0.324 | 0.324 | 0.3001 | 107818 |
| 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 |
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
