Hot Features
プレミアム
LuxUrban Hotels Inc (LUXH)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0286 | -2.86 | 1 | 1.07 | 0.795 | 328346 | 0.96924734 | CS |
| 4 | -0.0986 | -9.21495327103 | 1.07 | 2.17 | 0.53 | 2056815 | 0.87453196 | CS |
| 12 | -4.1386 | -80.9902152642 | 5.11 | 5.768 | 0.53 | 18595775 | 3.34595106 | CS |
| 26 | -15.9756 | -94.2680120375 | 16.947 | 16.947 | 0.53 | 11527570 | 4.24823261 | CS |
| 52 | -421.8286 | -99.7702459792 | 422.8 | 481.6 | 0.53 | 6324056 | 9.9063515 | CS |
| 156 | -90.0356 | -98.9326095795 | 91.007 | 481.6 | 0.53 | 3001742 | 14.78420536 | CS |
| 260 | -90.0356 | -98.9326095795 | 91.007 | 481.6 | 0.53 | 3001742 | 14.78420536 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735601700 | 0.9431 | -0.0178 | -1.85 | 0.9312 | 0.9676 | 0.8553 | 260860 |
| 1735342500 | 0.9609 | -0.0304 | -3.07 | 0.9827 | 1.07 | 0.923273 | 317255 |
| 1735256100 | 0.9913 | 0.0333 | 3.48 | 0.88 | 1.05 | 0.795 | 532698 |
| 1735077840 | 0.958 | -0.022 | -2.24 | 1 | 1 | 0.85 | 202570 |
| 1734996900 | 0.98 | -0.0061 | -0.62 | 1 | 1.1099 | 0.895 | 349319 |
| 1734737700 | 0.9861 | -0.1239 | -11.16 | 1.0401 | 1.19 | 0.891 | 614827 |
| 1734651300 | 1.11 | 0.1 | 9.90 | 0.9 | 1.19 | 0.9 | 1455073 |
| 1734564900 | 1.01 | 0.16 | 18.82 | 0.75904 | 1.12 | 0.6925 | 3479909 |
| 1734478500 | 0.85 | 0.3177 | 59.68 | 0.65 | 2.17 | 0.602 | 29292759 |
| 1734392100 | 0.5323 | -0.0877 | -14.15 | 0.62 | 0.62 | 0.53 | 496589 |
| 1734132900 | 0.62 | -0.04 | -6.06 | 0.65 | 0.6947 | 0.5404 | 365655 |
| 1734046500 | 0.66 | -0.0598 | -8.31 | 0.717 | 0.717 | 0.65 | 74005 |
| 1733960100 | 0.7198 | -0.016 | -2.17 | 0.722 | 0.722 | 0.64 | 228617 |
| 1733873700 | 0.7358 | -0.0842 | -10.27 | 0.79 | 0.8149999 | 0.7215 | 315111 |
| 1733787300 | 0.8199999 | -0.0057 | -0.69 | 0.86 | 0.87 | 0.8199999 | 56639 |
| 1733528100 | 0.8257 | -0.032 | -3.73 | 0.8766 | 0.8766 | 0.7705999 | 204369 |
| 1733441700 | 0.8577 | -0.0448 | -4.96 | 0.895 | 0.909999 | 0.8287 | 196318 |
| 1733355300 | 0.9025 | -0.1275 | -12.38 | 1.03 | 1.0302 | 0.87 | 391581 |
| 1733268900 | 1.03 | -0.06 | -5.07 | 1.07 | 1.09 | 1 | 245336 |
| 1733182500 | 1.085 | -0.12 | -9.58 | 1.2199 | 1.2199 | 1.05 | 219341 |
| 1732917840 | 1.2 | -0.06 | -4.76 | 1.26 | 1.26 | 1.2 | 58331 |
| 1732750500 | 1.26 | -0.01 | -0.79 | 1.26 | 1.33 | 1.25 | 159305 |
| 1732664100 | 1.27 | -0.13 | -9.29 | 1.35 | 1.4081999 | 1.1399999 | 218180 |
| 1732577700 | 1.4 | 0 | 0.00 | 1.4886 | 1.4886 | 1.4 | 135146 |
| 1732318500 | 1.4 | 0.09 | 6.87 | 1.3207 | 1.4799 | 1.28 | 256274 |
| 1732232100 | 1.31 | -0.21 | -13.82 | 1.56 | 1.6399999 | 1.22 | 359123 |
| 1732145700 | 1.52 | -0.45 | -22.72 | 2 | 2 | 1.4195 | 626505 |
| 1732059300 | 1.967 | -0.17 | -7.87 | 2.037 | 2.1 | 1.89 | 185483 |
| 1731972900 | 2.1349999 | -0.64 | -23.17 | 2.653 | 2.653 | 2.079 | 212116 |
| 1731713700 | 2.779 | -0.2 | -6.59 | 2.835 | 2.9259999 | 2.702 | 129367 |
| 1731627300 | 2.975 | 0.18 | 6.25 | 2.849 | 3.066 | 2.765 | 162270 |
| 1731540900 | 2.8 | -0.1 | -3.38 | 2.8769999 | 2.884 | 2.709 | 102904 |
| 1731454500 | 2.898 | 0.08 | 2.99 | 2.8 | 3.15 | 2.6389999 | 130129 |
| 1731368100 | 2.814 | -0.41 | -12.61 | 3.0099999 | 3.122 | 2.471 | 177835 |
| 1731108900 | 3.2199999 | -0.23 | -6.69 | 3.199 | 3.311 | 2.541 | 161163 |
| 1731022500 | 3.4509999 | -0.08 | -2.18 | 3.4509999 | 4.2 | 3.2479999 | 303317 |
| 1730936100 | 3.528 | 0.06 | 1.61 | 3.157 | 3.78 | 3.052 | 192941 |
| 1730849700 | 3.472 | 0.89 | 34.42 | 2.45 | 4.48 | 2.415 | 1554257 |
| 1730763300 | 2.583 | -0.18 | -6.35 | 2.457 | 2.7114499 | 2.457 | 149022 |
| 1730500500 | 2.758 | -0.07 | -2.48 | 2.8 | 2.8 | 2.471 | 311779 |
| 1730414100 | 2.828 | 0.34 | 13.80 | 3.36 | 3.612 | 2.709 | 3215317 |
| 1730327700 | 2.485 | -0.42 | -14.46 | 2.856 | 2.87 | 2.352 | 345268 |
| 1730241300 | 2.905 | -0.43 | -13.00 | 3.374 | 3.381 | 2.828 | 308632 |
| 1730154900 | 3.339 | -0.33 | -8.97 | 3.6889999 | 3.92 | 3.297 | 350767 |
| 1729895700 | 3.668 | -0.17 | -4.38 | 3.773 | 3.836 | 3.64 | 151235 |
| 1729809300 | 3.836 | -0.57 | -13.02 | 4.165 | 4.193 | 3.717 | 189961 |
| 1729722900 | 4.41 | 0.63 | 16.67 | 4.011 | 4.697 | 3.997 | 780808 |
| 1729636500 | 3.78 | -0.25 | -6.25 | 3.962 | 3.969 | 3.619 | 345052 |
| 1729550100 | 4.032 | 0.08 | 2.13 | 3.801 | 4.1369999 | 3.619 | 231037 |
| 1729290900 | 3.948 | -0.08 | -1.91 | 3.801 | 4.123 | 3.801 | 246117 |
| 1729204500 | 4.025 | -0.17 | -4.01 | 4.2 | 4.571 | 3.955 | 263559 |
| 1729118100 | 4.193 | 0.06 | 1.53 | 4.123 | 4.333 | 4.004 | 194855 |
| 1729031700 | 4.13 | 0.13 | 3.33 | 3.997 | 4.431 | 3.997 | 543895 |
| 1728945300 | 3.997 | 0.29 | 7.74 | 3.885 | 4.2699999 | 3.647 | 598064 |
| 1728686100 | 3.71 | 0.18 | 4.95 | 5.089 | 5.089 | 3.584 | 2261504 |
| 1728599700 | 3.535 | -0.74 | -17.21 | 4.375 | 4.41 | 3.535 | 220414 |
| 1728513300 | 4.2699999 | -0.9 | -17.46 | 4.655 | 4.893 | 3.997 | 520470 |
| 1728426900 | 5.1729999 | 0.12 | 2.35 | 5.1099999 | 5.768 | 4.949 | 281064 |
| 1728340500 | 5.054 | -0.32 | -5.87 | 5.425 | 5.49493 | 4.76 | 116997 |
| 1728081300 | 5.369 | -0.36 | -6.23 | 5.523 | 5.628 | 5.32 | 41780 |
| 1727994900 | 5.726 | 0.52 | 9.95 | 5.362 | 5.859 | 5.362 | 82702 |
| 1727908500 | 5.2079999 | 0.1 | 2.06 | 5.096 | 5.593 | 5.047 | 86768 |
| 1727822100 | 5.103 | -0.78 | -13.32 | 5.915 | 5.915 | 5.047 | 68536 |
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
