Hot Features
プレミアム
LSI Industries Inc (LYTS)
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 | 0.55 | 3.1976744186 | 17.2 | 18 | 16.91 | 127715 | 17.40009488 | CS |
| 4 | -2.45 | -12.1287128713 | 20.2 | 21.02 | 16.91 | 150307 | 18.61257128 | CS |
| 12 | -1.49 | -7.74428274428 | 19.24 | 25.37 | 16.91 | 145256 | 19.63886712 | CS |
| 26 | 2 | 12.6984126984 | 15.75 | 25.37 | 15.23 | 124371 | 18.95281139 | CS |
| 52 | 3.58 | 25.2646436133 | 14.17 | 25.37 | 13.63 | 115490 | 17.18338327 | CS |
| 156 | 10.98 | 162.186115214 | 6.77 | 25.37 | 5.41 | 145770 | 13.78654632 | CS |
| 260 | 13.36 | 304.328018223 | 4.39 | 25.37 | 2.5 | 133347 | 11.52166055 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741818900 | 17.75 | 0.58 | 3.38 | 17.61 | 18 | 17.5 | 132683 |
| 1741732500 | 17.17 | 0.08 | 0.47 | 17.1 | 17.48 | 16.96 | 118254 |
| 1741646100 | 17.09 | -0.44 | -2.51 | 17.26 | 17.4 | 16.91 | 149334 |
| 1741390500 | 17.53 | 0.04 | 0.23 | 17.49 | 17.61 | 17.13 | 131778 |
| 1741304100 | 17.49 | 0.16 | 0.92 | 17.2 | 17.72 | 17.1 | 97331 |
| 1741217700 | 17.33 | 0.05 | 0.29 | 17.455 | 17.5 | 17.15 | 188482 |
| 1741131300 | 17.28 | -0.54 | -3.03 | 17.66 | 17.75 | 17.155 | 311036 |
| 1741044900 | 17.82 | -0.67 | -3.62 | 18.655 | 18.655 | 17.7 | 177710 |
| 1740785700 | 18.49 | 0.19 | 1.04 | 18.29 | 18.57 | 18.205 | 91101 |
| 1740699300 | 18.3 | -0.43 | -2.30 | 18.69 | 18.8045 | 18.27 | 99854 |
| 1740612900 | 18.73 | -0.03 | -0.16 | 18.766 | 19.23 | 18.7 | 109923 |
| 1740526500 | 18.76 | -0.15 | -0.79 | 18.89 | 19.2 | 18.56 | 125415 |
| 1740440100 | 18.91 | -0.35 | -1.82 | 19.41 | 19.41 | 18.9 | 166107 |
| 1740180900 | 19.26 | -0.88 | -4.37 | 20.37 | 20.37 | 19.25 | 173613 |
| 1740094500 | 20.14 | -0.56 | -2.71 | 20.45 | 20.615 | 20.11 | 172728 |
| 1740008100 | 20.7 | -0.13 | -0.62 | 20.68 | 20.82 | 20.514 | 101046 |
| 1739921700 | 20.83 | 0.05 | 0.24 | 20.78 | 21.02 | 20.49 | 169017 |
| 1739576100 | 20.78 | 0.71 | 3.54 | 20.25 | 20.84 | 20.2 | 151434 |
| 1739489700 | 20.07 | 0.12 | 0.60 | 20.2 | 20.6 | 19.685 | 166519 |
| 1739403300 | 19.95 | -0.65 | -3.16 | 20.29 | 20.495 | 19.94 | 129456 |
| 1739316900 | 20.6 | -0.39 | -1.86 | 20.77 | 20.97 | 20.56 | 138738 |
| 1739230500 | 20.99 | -0.04 | -0.19 | 21.05 | 21.095 | 20.8386 | 133264 |
| 1738971300 | 21.03 | -0.15 | -0.71 | 21.18 | 21.23 | 20.92 | 99994 |
| 1738884900 | 21.18 | -0.05 | -0.24 | 21.3 | 21.33 | 21.06 | 79799 |
| 1738798500 | 21.23 | 0.26 | 1.24 | 21 | 21.45 | 20.95 | 113015 |
| 1738712100 | 20.97 | -0.02 | -0.10 | 21 | 21.6 | 20.93 | 166127 |
| 1738625700 | 20.99 | -0.08 | -0.38 | 20.46 | 21.255 | 20.345 | 173220 |
| 1738366500 | 21.07 | -0.07 | -0.33 | 21.08 | 21.3799 | 20.96 | 142379 |
| 1738280100 | 21.14 | -0.16 | -0.75 | 21.46 | 21.7099 | 21.03 | 131535 |
| 1738193700 | 21.3 | -0.15 | -0.70 | 21.34 | 22 | 21.11 | 120980 |
| 1738107300 | 21.45 | -0.31 | -1.42 | 21.5 | 21.68 | 20.95 | 188408 |
| 1738020900 | 21.76 | -0.32 | -1.45 | 22.04 | 22.51 | 21.2748 | 247413 |
| 1737761700 | 22.08 | 2.3 | 11.63 | 24.62 | 25.37 | 21.84 | 526742 |
| 1737675300 | 19.78 | 0 | 0.00 | 19.78 | 19.78 | 19.78 | 0 |
| 1737588900 | 19.78 | 0.06 | 0.30 | 19.56 | 19.89 | 19.56 | 183377 |
| 1737502500 | 19.72 | 0.49 | 2.55 | 19.33 | 19.76 | 19.33 | 79669 |
| 1737156900 | 19.23 | -0.06 | -0.31 | 19.41 | 19.58 | 19.065 | 87623 |
| 1737070500 | 19.29 | 0.11 | 0.57 | 19.28 | 19.47 | 19.14 | 63469 |
| 1736984100 | 19.18 | 0.26 | 1.37 | 19.48 | 19.61 | 19.06 | 58776 |
| 1736897700 | 18.92 | 0.58 | 3.16 | 18.6 | 19.01 | 18.56 | 97991 |
| 1736811300 | 18.34 | 0.08 | 0.44 | 17.96 | 18.405 | 17.93 | 79712 |
| 1736552100 | 18.26 | -0.73 | -3.84 | 18.72 | 18.72 | 18.2 | 111147 |
| 1736379300 | 18.99 | -0.14 | -0.73 | 18.955 | 19.21 | 18.61 | 121785 |
| 1736292900 | 19.13 | -0.47 | -2.40 | 19.565 | 19.685 | 18.843 | 122813 |
| 1736206500 | 19.6 | -0.11 | -0.56 | 19.86 | 19.91 | 19.58 | 99114 |
| 1735947300 | 19.71 | 0.34 | 1.76 | 19.01 | 19.77 | 19.01 | 86526 |
| 1735860900 | 19.37 | -0.05 | -0.26 | 19.59 | 19.78 | 19.2 | 90932 |
| 1735688100 | 19.42 | 0.02 | 0.10 | 19.57 | 19.715 | 19.35 | 408408 |
| 1735601700 | 19.4 | -0.03 | -0.15 | 18.98 | 19.55 | 18.98 | 71649 |
| 1735342500 | 19.43 | -0.36 | -1.82 | 19.705 | 19.84 | 19.26 | 80199 |
| 1735256100 | 19.79 | 0.24 | 1.23 | 19.41 | 19.81 | 19.265 | 72022 |
| 1735077840 | 19.55 | 0.62 | 3.28 | 19.08 | 19.56 | 18.88 | 77253 |
| 1734996900 | 18.93 | 0.16 | 0.85 | 18.73 | 18.985 | 18.54 | 131831 |
| 1734737700 | 18.77 | -0.27 | -1.42 | 18.785 | 19.29 | 18.651 | 276840 |
| 1734651300 | 19.04 | 0.14 | 0.74 | 19.43 | 19.7076 | 18.79 | 121940 |
| 1734564900 | 18.9 | -1.02 | -5.12 | 20.045 | 20.23 | 18.8 | 126856 |
| 1734478500 | 19.92 | -0.94 | -4.51 | 20.61 | 20.81 | 19.73 | 126522 |
| 1734392100 | 20.86 | 0.74 | 3.68 | 20.1745 | 21.19 | 20.08 | 176889 |
| 1734132900 | 20.12 | -0.18 | -0.89 | 20.28 | 20.38 | 19.99 | 84373 |
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
