Hot Features
プレミアム
Lucid Diagnostics Inc (LUCD)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.12 | -7.94701986755 | 1.51 | 1.5494 | 1.2 | 965614 | 1.35333263 | CS |
| 4 | 0.42 | 43.2989690722 | 0.97 | 1.633 | 0.9504 | 1012051 | 1.37842279 | CS |
| 12 | 0.61 | 78.2051282051 | 0.78 | 1.633 | 0.7501 | 547371 | 1.18966206 | CS |
| 26 | 0.58 | 71.6049382716 | 0.81 | 1.633 | 0.73 | 462846 | 1.05738281 | CS |
| 52 | 0.11 | 8.59375 | 1.28 | 1.633 | 0.6301 | 327205 | 1.00322562 | CS |
| 156 | -2.24 | -61.7079889807 | 3.63 | 3.8999 | 0.6301 | 163725 | 1.31978175 | CS |
| 260 | -11.36 | -89.0980392157 | 12.75 | 13.5 | 0.6301 | 176033 | 2.34561635 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.3899999 | 0 | 0.00 | 1.405 | 1.41 | 1.36 | 333581 |
| 1741304100 | 1.3899999 | 0.04 | 2.96 | 1.45 | 1.47 | 1.27 | 1332085 |
| 1741217700 | 1.35 | 0.05 | 3.85 | 1.44 | 1.44 | 1.31 | 997924 |
| 1741131300 | 1.3 | -0.04 | -2.99 | 1.23 | 1.32 | 1.2 | 1544844 |
| 1741044900 | 1.34 | -0.14 | -9.46 | 1.48 | 1.53 | 1.34 | 599066 |
| 1740785700 | 1.48 | -0.02 | -1.33 | 1.51 | 1.5494 | 1.441 | 354151 |
| 1740699300 | 1.5 | 0.08 | 5.26 | 1.4 | 1.55 | 1.4 | 1038349 |
| 1740612900 | 1.425 | 0.01 | 0.35 | 1.45 | 1.45 | 1.36 | 952572 |
| 1740526500 | 1.42 | 0.03 | 2.16 | 1.37 | 1.47 | 1.34 | 520380 |
| 1740440100 | 1.3899999 | -0.07 | -4.79 | 1.45 | 1.53 | 1.15 | 986332 |
| 1740180900 | 1.46 | -0.03 | -2.01 | 1.52 | 1.59 | 1.44 | 533171 |
| 1740094500 | 1.49 | -0.1 | -5.99 | 1.59 | 1.5991 | 1.34 | 663514 |
| 1740008100 | 1.585 | -0.01 | -0.31 | 1.62 | 1.633 | 1.54 | 852885 |
| 1739921700 | 1.59 | 0.13 | 8.90 | 1.49 | 1.6 | 1.49 | 1019659 |
| 1739576100 | 1.46 | 0.1 | 7.35 | 1.3799999 | 1.51 | 1.33 | 1010569 |
| 1739489700 | 1.36 | 0.03 | 2.26 | 1.3799999 | 1.45 | 1.31 | 803556 |
| 1739403300 | 1.33 | 0.05 | 3.91 | 1.28 | 1.3799999 | 1.28 | 423420 |
| 1739316900 | 1.28 | -0.02 | -1.54 | 1.32 | 1.37 | 1.16 | 1009661 |
| 1739230500 | 1.3 | 0.23 | 21.50 | 1.09 | 1.5 | 1.07 | 3804112 |
| 1738971300 | 1.07 | 0.1 | 10.56 | 0.97 | 1.07 | 0.9504 | 782712 |
| 1738884900 | 0.9678 | 0.0181 | 1.91 | 0.94 | 0.97 | 0.94 | 247890 |
| 1738798500 | 0.9497 | 0.0198 | 2.13 | 0.9329 | 0.9498 | 0.9119 | 329210 |
| 1738712100 | 0.9299 | 0.0199 | 2.19 | 0.925 | 0.9396 | 0.9 | 203902 |
| 1738625700 | 0.91 | -0.0479 | -5.00 | 0.92 | 0.9435 | 0.885 | 173273 |
| 1738366500 | 0.9579 | 0.034 | 3.68 | 0.9299 | 0.9609 | 0.9188 | 389482 |
| 1738280100 | 0.9239 | 0.024 | 2.67 | 0.891 | 0.95 | 0.8853 | 384816 |
| 1738193700 | 0.8999 | 0.0007 | 0.08 | 0.89 | 0.8999 | 0.8804 | 118248 |
| 1738107300 | 0.8992 | 0.0117 | 1.32 | 0.8999 | 0.8999 | 0.8713 | 129575 |
| 1738020900 | 0.8875 | -0.0115 | -1.28 | 0.89 | 0.8957 | 0.8693 | 167041 |
| 1737761700 | 0.899 | 0.0743 | 9.01 | 0.857 | 0.9149 | 0.842229 | 426868 |
| 1737675300 | 0.8247 | 0 | 0.00 | 0.8247 | 0.8247 | 0.8247 | 0 |
| 1737588900 | 0.8247 | -0.0252 | -2.97 | 0.85 | 0.85 | 0.8107 | 105445 |
| 1737502500 | 0.8499 | 0.0071 | 0.84 | 0.84 | 0.8499 | 0.83 | 81238 |
| 1737156900 | 0.8428 | -0.0042 | -0.50 | 0.86 | 0.868 | 0.825 | 112194 |
| 1737070500 | 0.847 | 0.0171 | 2.06 | 0.8287 | 0.88 | 0.81 | 180359 |
| 1736984100 | 0.8299 | 0.004 | 0.48 | 0.8439 | 0.8439 | 0.8018999 | 94653 |
| 1736897700 | 0.8259 | 0.0089001 | 1.09 | 0.8127 | 0.84 | 0.8 | 118800 |
| 1736811300 | 0.8169999 | -0.0209 | -2.49 | 0.8651 | 0.87 | 0.8025 | 286652 |
| 1736552100 | 0.8379 | -0.0218 | -2.54 | 0.84 | 0.8597 | 0.8219999 | 124999 |
| 1736379300 | 0.8597 | -0.0401 | -4.46 | 0.897 | 0.9028 | 0.8514 | 279711 |
| 1736292900 | 0.8998 | 0.0751 | 9.11 | 0.83 | 0.9094 | 0.8263 | 445770 |
| 1736206500 | 0.8247 | 0.0047001 | 0.57 | 0.83 | 0.844 | 0.8199999 | 292961 |
| 1735947300 | 0.8199999 | 0.0259999 | 3.27 | 0.8236 | 0.83 | 0.7803 | 238860 |
| 1735860900 | 0.794 | -0.0247 | -3.02 | 0.83 | 0.83 | 0.78 | 208532 |
| 1735688100 | 0.8187 | 0.0186 | 2.32 | 0.79 | 0.8219 | 0.78 | 573357 |
| 1735601700 | 0.8001 | 0.0121 | 1.54 | 0.805 | 0.805 | 0.7737 | 421139 |
| 1735342500 | 0.788 | 0.021 | 2.74 | 0.793 | 0.7933 | 0.76 | 271691 |
| 1735256100 | 0.767 | 0.0027 | 0.35 | 0.7643 | 0.7725 | 0.7501 | 344232 |
| 1735077840 | 0.7643 | -0.0108 | -1.39 | 0.78 | 0.7856 | 0.7508 | 189120 |
| 1734996900 | 0.7751 | -0.0059 | -0.76 | 0.8 | 0.8 | 0.7607 | 410303 |
| 1734737700 | 0.781 | 0.0101 | 1.31 | 0.79 | 0.7999 | 0.78 | 374153 |
| 1734651300 | 0.7709 | -0.0194 | -2.45 | 0.8 | 0.8 | 0.7607 | 234836 |
| 1734564900 | 0.7903 | -0.0165 | -2.05 | 0.8199999 | 0.829 | 0.7903 | 333976 |
| 1734478500 | 0.8068 | 0 | 0.00 | 0.81 | 0.83 | 0.7933 | 236311 |
| 1734392100 | 0.8068 | 0.0214 | 2.72 | 0.79 | 0.8205 | 0.7602 | 1088784 |
| 1734132900 | 0.7854 | 0.0114 | 1.47 | 0.78 | 0.796099 | 0.7605 | 710699 |
| 1734046500 | 0.774 | 0.0115 | 1.51 | 0.7853 | 0.8199999 | 0.753 | 518486 |
| 1733960100 | 0.7625 | -0.0262 | -3.32 | 0.8199999 | 0.849999 | 0.76 | 518295 |
| 1733873700 | 0.7887 | -0.0253 | -3.11 | 0.81 | 0.8407 | 0.7702 | 949400 |
| 1733787300 | 0.8139999 | -0.0261 | -3.11 | 0.848 | 0.8636 | 0.8 | 1023644 |
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
