Hot Features
プレミアム
LSI Industries Inc (LYTS)
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 | -0.34 | -1.65611300536 | 20.53 | 21.165 | 19.88 | 152660 | 20.56812655 | CS |
| 4 | 3.65 | 22.0677146312 | 16.54 | 21.165 | 15.91 | 127003 | 18.70058448 | CS |
| 12 | 4.73 | 30.595084088 | 15.46 | 21.165 | 14.83 | 122608 | 16.86653505 | CS |
| 26 | 4.37 | 27.6232616941 | 15.82 | 21.165 | 13.63 | 117629 | 15.97733606 | CS |
| 52 | 7.25 | 56.027820711 | 12.94 | 21.165 | 12.53 | 119137 | 15.02672912 | CS |
| 156 | 12.42 | 159.845559846 | 7.77 | 21.165 | 5.41 | 137229 | 12.94274718 | CS |
| 260 | 14.94 | 284.571428571 | 5.25 | 21.165 | 2.5 | 131165 | 10.75942221 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 20.07 | -0.38 | -1.86 | 20.57 | 20.6 | 19.95 | 113716 |
| 1731627300 | 20.45 | -0.05 | -0.24 | 20.49 | 20.49 | 19.95 | 139570 |
| 1731540900 | 20.5 | -0.24 | -1.16 | 20.73 | 20.9899 | 20.43 | 122506 |
| 1731454500 | 20.74 | -0.05 | -0.24 | 20.72 | 21.165 | 20.5489 | 204340 |
| 1731368100 | 20.79 | 0.44 | 2.16 | 20.53 | 20.9 | 20.35 | 197194 |
| 1731108900 | 20.35 | 1.23 | 6.43 | 19.28 | 20.4 | 19.25 | 373360 |
| 1731022500 | 19.12 | 0.97 | 5.34 | 18.18 | 19.12 | 17.91 | 244549 |
| 1730936100 | 18.15 | 1.26 | 7.46 | 17.35 | 18.26 | 17.34 | 266262 |
| 1730849700 | 16.89 | 0.3 | 1.81 | 16.44 | 16.92 | 16.44 | 85596 |
| 1730763300 | 16.59 | 0.1 | 0.61 | 16.42 | 16.83 | 16.42 | 96282 |
| 1730500500 | 16.489999 | 0.13 | 0.79 | 16.489999 | 16.68 | 16.41 | 65506 |
| 1730414100 | 16.36 | -0.13 | -0.79 | 16.5 | 16.62 | 16.3189 | 89077 |
| 1730327700 | 16.489999 | -0.02 | -0.12 | 16.43 | 16.77 | 16.41 | 49613 |
| 1730241300 | 16.51 | -0.15 | -0.90 | 16.51 | 16.739999 | 16.28 | 62366 |
| 1730154900 | 16.66 | 0.4 | 2.46 | 16.329999 | 16.82 | 16.329999 | 81542 |
| 1729895700 | 16.26 | 0.13 | 0.81 | 16.25 | 16.41 | 16.149999 | 51183 |
| 1729809300 | 16.129999 | -0.1 | -0.62 | 16.26 | 16.29 | 15.64 | 96761 |
| 1729722900 | 16.23 | -0.18 | -1.10 | 16.3 | 16.39 | 15.91 | 83588 |
| 1729636500 | 16.41 | -0.05 | -0.30 | 16.45 | 16.45 | 16.19 | 60041 |
| 1729550100 | 16.46 | -0.26 | -1.56 | 16.54 | 16.719999 | 16.395 | 72609 |
| 1729290900 | 16.719999 | 0.06 | 0.36 | 16.719999 | 16.77 | 16.48 | 86478 |
| 1729204500 | 16.66 | -0.08 | -0.48 | 16.68 | 16.7 | 16.489999 | 66062 |
| 1729118100 | 16.739999 | 0.22 | 1.33 | 16.52 | 16.83 | 16.475 | 83552 |
| 1729031700 | 16.52 | -0.04 | -0.24 | 16.61 | 16.79 | 16.504999 | 84921 |
| 1728945300 | 16.559999 | -0.17 | -1.02 | 16.739999 | 16.77 | 16.559999 | 41259 |
| 1728686100 | 16.73 | 0.29 | 1.76 | 16.45 | 16.76 | 16.45 | 82649 |
| 1728599700 | 16.44 | -0.17 | -1.02 | 16.43 | 16.55 | 16.2112 | 73793 |
| 1728513300 | 16.61 | 0.25 | 1.53 | 16.29 | 16.81 | 16.079999 | 85137 |
| 1728426900 | 16.36 | -0.14 | -0.85 | 16.5 | 16.55 | 16.19 | 84884 |
| 1728340500 | 16.5 | 0.1 | 0.61 | 16.3 | 16.55 | 16.14 | 82242 |
| 1728081300 | 16.399999 | 0.52 | 3.27 | 16.149999 | 16.45 | 16.013 | 84068 |
| 1727994900 | 15.88 | -0.14 | -0.87 | 15.97 | 16.02 | 15.82 | 45512 |
| 1727908500 | 16.02 | -0.11 | -0.68 | 16.14 | 16.28 | 15.953 | 94303 |
| 1727822100 | 16.129999 | -0.02 | -0.12 | 16.09 | 16.18 | 15.84 | 99107 |
| 1727735700 | 16.149999 | 0.22 | 1.38 | 15.77 | 16.18 | 15.763 | 85594 |
| 1727476500 | 15.93 | 0.13 | 0.82 | 15.97 | 16.149999 | 15.81 | 71798 |
| 1727390100 | 15.8 | 0.27 | 1.74 | 15.74 | 15.8817 | 15.59 | 78438 |
| 1727303700 | 15.53 | -0.26 | -1.65 | 15.82 | 15.86 | 15.51 | 152502 |
| 1727217300 | 15.79 | -0.22 | -1.37 | 16.079999 | 16.1 | 15.74 | 133047 |
| 1727130900 | 16.01 | -0.03 | -0.19 | 16.2 | 16.239999 | 16.01 | 102188 |
| 1726871700 | 16.04 | 0.03 | 0.19 | 15.98 | 16.2 | 15.75 | 344800 |
| 1726785300 | 16.01 | 0.33 | 2.10 | 16.11 | 16.19 | 15.74 | 136265 |
| 1726698900 | 15.68 | 0.16 | 1.03 | 15.49 | 16.16 | 15.37 | 136019 |
| 1726612500 | 15.52 | 0.15 | 0.98 | 15.44 | 15.77 | 15.38 | 116090 |
| 1726526100 | 15.37 | 0.06 | 0.39 | 15.47 | 15.56 | 15.23 | 102639 |
| 1726266900 | 15.31 | -0.22 | -1.42 | 15.75 | 15.76 | 15.31 | 99168 |
| 1726180500 | 15.53 | 0.29 | 1.90 | 15.27 | 15.62 | 15.13 | 136698 |
| 1726094100 | 15.24 | -0.02 | -0.13 | 15.26 | 15.437 | 14.83 | 102111 |
| 1726007700 | 15.26 | -0.27 | -1.74 | 15.61 | 15.66 | 14.97 | 160468 |
| 1725921300 | 15.53 | 0.2 | 1.30 | 15.34 | 15.7 | 15.2796 | 249077 |
| 1725662100 | 15.33 | -0.64 | -4.01 | 15.97 | 16 | 15.31 | 187404 |
| 1725575700 | 15.97 | 0.04 | 0.25 | 16.04 | 16.079999 | 15.845 | 149255 |
| 1725489300 | 15.93 | 0.23 | 1.46 | 15.7 | 16.14 | 15.61 | 291941 |
| 1725402900 | 15.7 | -0.21 | -1.32 | 15.87 | 15.94 | 15.59 | 177920 |
| 1725057300 | 15.91 | -0.02 | -0.13 | 16.02 | 16.0991 | 15.775 | 151795 |
| 1724970900 | 15.93 | 0.31 | 1.98 | 15.78 | 16.2067 | 15.53 | 144563 |
| 1724884500 | 15.62 | 0.03 | 0.19 | 15.54 | 15.78 | 15.5298 | 116786 |
| 1724798100 | 15.59 | 0.3 | 1.96 | 15.28 | 15.71 | 15.16 | 133653 |
| 1724711700 | 15.29 | -0.1 | -0.65 | 15.46 | 15.57 | 15.26 | 95494 |
| 1724452500 | 15.39 | 0.96 | 6.65 | 14.6 | 15.39 | 14.6 | 175363 |
| 1724366100 | 14.43 | -0.21 | -1.43 | 14.6 | 14.745 | 14.39 | 143405 |
| 1724279700 | 14.64 | 0.28 | 1.95 | 14.46 | 14.7 | 14.345 | 282063 |
| 1724193300 | 14.36 | -0.33 | -2.25 | 14.67 | 14.67 | 14.065 | 154890 |
| 1724106900 | 14.69 | -0.22 | -1.48 | 14.89 | 14.98 | 14.29 | 152811 |
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
