
Lyft Inc (LYFT)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.125 | -8.38926174497 | 13.41 | 14.43 | 12.2 | 20738736 | 13.37890307 | CS |
4 | -1.555 | -11.2355491329 | 13.84 | 15.35 | 12.09 | 25082823 | 13.71787502 | CS |
12 | -4.915 | -28.5755813953 | 17.2 | 17.625 | 12.09 | 17811062 | 13.94284182 | CS |
26 | 0.495 | 4.19847328244 | 11.79 | 19.065 | 10.62 | 15175996 | 14.17914734 | CS |
52 | -3.715 | -23.21875 | 16 | 20.82 | 8.925 | 14855101 | 14.57989839 | CS |
156 | -26.865 | -68.6206896552 | 39.15 | 40.459 | 7.85 | 15302381 | 13.86174713 | CS |
260 | -31.055 | -71.6543608676 | 43.34 | 68.28 | 7.85 | 12298667 | 20.84798455 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 12.72 | -0.33 | -2.53 | 13.06 | 13.11 | 12.46 | 19670610 |
1740180900 | 13.05 | -0.41 | -3.05 | 13.5 | 13.54 | 13.005 | 16843782 |
1740094500 | 13.46 | 0.07 | 0.52 | 13.47 | 13.61 | 13.335 | 16493396 |
1740008100 | 13.39 | -0.62 | -4.43 | 13.92 | 13.93 | 13.22 | 23910128 |
1739921700 | 14.01 | 0.58 | 4.32 | 13.41 | 14.43 | 13.41 | 26775766 |
1739576100 | 13.43 | -0.04 | -0.30 | 13.51 | 13.51 | 13.05 | 21747915 |
1739489700 | 13.47 | 0.22 | 1.66 | 13.32 | 13.48 | 12.7901 | 29271142 |
1739403300 | 13.25 | -1.14 | -7.92 | 12.3 | 14.19 | 12.09 | 85858574 |
1739316900 | 14.39 | -0.73 | -4.83 | 15.265 | 15.35 | 14.2 | 58438671 |
1739230500 | 15.12 | 0.95 | 6.70 | 14.9 | 15.185 | 14.54 | 28541022 |
1738971300 | 14.17 | 0.1 | 0.71 | 14.3 | 14.75 | 14.15 | 19678941 |
1738884900 | 14.07 | 0.65 | 4.84 | 13.63 | 14.14 | 13.6 | 15104781 |
1738798500 | 13.42 | -0.65 | -4.62 | 13.57 | 13.97 | 13.23 | 22609122 |
1738712100 | 14.07 | 0.26 | 1.88 | 13.98 | 14.17 | 13.69 | 13282241 |
1738625700 | 13.81 | 0.27 | 1.99 | 13.04 | 13.8873 | 13.03 | 14315117 |
1738366500 | 13.54 | -0.02 | -0.15 | 13.63 | 13.845 | 13.33 | 11595197 |
1738280100 | 13.56 | 0.13 | 0.97 | 13.0201 | 13.63 | 12.78 | 17348641 |
1738193700 | 13.43 | -0.53 | -3.80 | 13.92 | 13.92 | 13.22 | 14398478 |
1738107300 | 13.96 | 0.1 | 0.72 | 13.84 | 14.18 | 13.25 | 20690117 |
1738020900 | 13.86 | 0.06 | 0.43 | 13.6 | 13.965 | 13.4711 | 10607309 |
1737761700 | 13.8 | 0.38 | 2.83 | 13.63 | 14.05 | 13.61 | 8996460 |
1737675300 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
1737588900 | 13.42 | -0.25 | -1.83 | 13.77 | 13.8726 | 13.38 | 13595242 |
1737502500 | 13.67 | 0.26 | 1.94 | 13.6423 | 13.835 | 13.43 | 10213791 |
1737156900 | 13.41 | -0.19 | -1.40 | 13.73 | 13.79 | 13.375 | 13915167 |
1737070500 | 13.6 | 0.2 | 1.49 | 13.35 | 13.72 | 13.15 | 14789088 |
1736984100 | 13.4 | 0.43 | 3.32 | 13.38 | 13.62 | 13.28 | 13005023 |
1736897700 | 12.97 | -0.02 | -0.15 | 13.24 | 13.3 | 12.85 | 9392612 |
1736811300 | 12.99 | 0.01 | 0.08 | 12.79 | 13.04 | 12.58 | 16849384 |
1736552100 | 12.98 | -0.38 | -2.84 | 13.215 | 13.22 | 12.77 | 18710373 |
1736379300 | 13.36 | -0.96 | -6.70 | 14.085 | 14.1 | 13.24 | 16362309 |
1736292900 | 14.32 | -0.07 | -0.49 | 14.51 | 14.665 | 14.172 | 13714193 |
1736206500 | 14.39 | 0.12 | 0.84 | 14.48 | 14.85 | 14.34 | 12032622 |
1735947300 | 14.27 | 0.62 | 4.54 | 13.79 | 14.54 | 13.76 | 16596665 |
1735860900 | 13.65 | 0.75 | 5.81 | 13.08 | 13.8 | 12.96 | 25073530 |
1735688100 | 12.9 | -0.15 | -1.15 | 13.2 | 13.24 | 12.85 | 11140710 |
1735601700 | 13.05 | -0.26 | -1.95 | 13.12 | 13.15 | 12.7621 | 16906994 |
1735342500 | 13.31 | -0.46 | -3.34 | 13.66 | 13.675 | 13.155 | 11335300 |
1735256100 | 13.77 | -0.14 | -1.01 | 13.8 | 14 | 13.64 | 8635794 |
1735077840 | 13.91 | 0.2 | 1.46 | 13.87 | 13.92 | 13.585 | 5356836 |
1734996900 | 13.71 | 0.14 | 1.03 | 13.66 | 13.81 | 13.46 | 7777593 |
1734737700 | 13.57 | -0.01 | -0.07 | 13.45 | 13.84 | 13.21 | 18475743 |
1734651300 | 13.58 | -0.03 | -0.22 | 13.76 | 13.885 | 13.4133 | 12620544 |
1734564900 | 13.61 | -0.4 | -2.86 | 14.05 | 14.505 | 13.535 | 18407973 |
1734478500 | 14.01 | -0.28 | -1.96 | 14.105 | 14.155 | 13.865 | 8783052 |
1734392100 | 14.29 | 0.15 | 1.06 | 14.07 | 14.355 | 13.86 | 14976756 |
1734132900 | 14.14 | -0.71 | -4.78 | 14.88 | 14.94 | 14.0908 | 15883376 |
1734046500 | 14.85 | -0.57 | -3.70 | 15.47 | 15.58 | 14.82 | 15212583 |
1733960100 | 15.42 | -0.77 | -4.76 | 16.05 | 16.12 | 14.85 | 25449378 |
1733873700 | 16.19 | -0.11 | -0.67 | 16.195 | 16.5572 | 16.105 | 9262565 |
1733787300 | 16.3 | 0.36 | 2.26 | 16.2401 | 16.765 | 16.12 | 14476457 |
1733528100 | 15.94 | 0.44 | 2.84 | 15.85 | 15.985 | 15.51 | 12997374 |
1733441700 | 15.5 | -1.74 | -10.09 | 17.14 | 17.48 | 15.391 | 25807957 |
1733355300 | 17.24 | 0.32 | 1.89 | 17.1 | 17.625 | 16.94 | 10326295 |
1733268900 | 16.92 | -0.25 | -1.46 | 17.2 | 17.258 | 16.88 | 7536646 |
1733182500 | 17.17 | -0.19 | -1.09 | 17.26 | 17.389434 | 17.06 | 6770910 |
1732917840 | 17.36 | 0.18 | 1.05 | 17.24 | 17.39 | 17.085 | 4490700 |
1732750500 | 17.18 | -0.43 | -2.44 | 17.82 | 17.84 | 17.05 | 22178339 |
1732664100 | 17.61 | -0.28 | -1.57 | 17.58 | 17.919687 | 17.42 | 9431663 |
1732577700 | 17.89 | 1.1 | 6.55 | 16.94 | 18.005 | 16.9301 | 17064264 |
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