
LegalZoom com Inc (LZ)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.18 | -1.96078431373 | 9.18 | 9.205 | 8.53 | 2012594 | 8.9038366 | CS |
4 | 0 | 0 | 9 | 9.6 | 8.53 | 1948713 | 9.08305181 | CS |
12 | 1.07 | 13.4930643127 | 7.93 | 9.6 | 7.3411 | 1504499 | 8.52531086 | CS |
26 | 2.34 | 35.1351351351 | 6.66 | 9.6 | 6.165 | 1297811 | 7.86183856 | CS |
52 | -2.26 | -20.0710479574 | 11.26 | 13.74 | 5.33 | 1607571 | 8.43636511 | CS |
156 | -5.91 | -39.6378269618 | 14.91 | 16.22 | 5.33 | 1374909 | 9.97436262 | CS |
260 | 0.87 | 10.7011070111 | 8.13 | 40.94 | 5.33 | 1057802 | 11.53057796 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 8.91 | 0.24 | 2.77 | 8.75 | 9.015 | 8.53 | 4067037 |
1740180900 | 8.67 | -0.18 | -2.03 | 8.91 | 8.9309999 | 8.66 | 1704161 |
1740094500 | 8.85 | -0.2 | -2.21 | 8.97 | 8.98 | 8.735 | 1905799 |
1740008100 | 9.05 | -0.13 | -1.42 | 9.1 | 9.16 | 8.89 | 1466621 |
1739921700 | 9.18 | 0 | 0.00 | 9.18 | 9.205 | 8.99 | 948648 |
1739576100 | 9.18 | 0.1 | 1.10 | 9.13 | 9.205 | 8.965 | 1422052 |
1739489700 | 9.08 | -0.15 | -1.63 | 9.28 | 9.3 | 8.815 | 2108226 |
1739403300 | 9.23 | -0.07 | -0.75 | 9.1199999 | 9.255 | 9.0074 | 2051058 |
1739316900 | 9.3 | 0.08 | 0.87 | 9.47 | 9.6 | 9.22 | 2566344 |
1739230500 | 9.22 | 0.12 | 1.32 | 9.19 | 9.305 | 9.1199999 | 1844883 |
1738971300 | 9.1 | -0.13 | -1.41 | 9.23 | 9.235 | 9.0493 | 845960 |
1738884900 | 9.23 | 0.07 | 0.76 | 9.2 | 9.33 | 9.105 | 854133 |
1738798500 | 9.16 | 0.09 | 0.99 | 9.15 | 9.4149999 | 9.08 | 1370880 |
1738712100 | 9.07 | 0.21 | 2.37 | 8.83 | 9.095 | 8.78 | 981985 |
1738625700 | 8.86 | -0.13 | -1.45 | 8.78 | 8.9 | 8.5399999 | 1404654 |
1738366500 | 8.99 | -0.17 | -1.86 | 9.2 | 9.315 | 8.91 | 2121672 |
1738280100 | 9.16 | 0.05 | 0.55 | 9.21 | 9.32 | 9 | 4208749 |
1738193700 | 9.11 | -0.14 | -1.51 | 9.31 | 9.3699999 | 9.02 | 2816760 |
1738107300 | 9.25 | 0.25 | 2.78 | 9 | 9.325 | 8.93 | 2535821 |
1738020900 | 9 | 0.57 | 6.76 | 8.36 | 9.05 | 8.35 | 3983162 |
1737761700 | 8.43 | 0.15 | 1.81 | 8.53 | 8.561 | 8.375 | 1576695 |
1737675300 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
1737588900 | 8.28 | 0.09 | 1.10 | 8.19 | 8.45 | 8.19 | 2216541 |
1737502500 | 8.19 | -0.01 | -0.12 | 8.28 | 8.31 | 8.1 | 1363094 |
1737156900 | 8.2 | 0.03 | 0.37 | 8.3 | 8.31 | 8.07 | 960803 |
1737070500 | 8.17 | 0.12 | 1.49 | 8.1 | 8.21 | 7.92 | 1053195 |
1736984100 | 8.05 | 0.13 | 1.64 | 8.05 | 8.105 | 7.9 | 1181933 |
1736897700 | 7.92 | 0.04 | 0.51 | 7.97 | 7.97 | 7.82 | 1037895 |
1736811300 | 7.88 | 0.36 | 4.79 | 7.855 | 8.22 | 7.75 | 1486475 |
1736552100 | 7.52 | -0.2 | -2.59 | 7.55 | 7.605 | 7.3411 | 747001 |
1736379300 | 7.72 | -0.05 | -0.64 | 7.77 | 7.86 | 7.63 | 1338459 |
1736292900 | 7.77 | -0.17 | -2.14 | 8 | 8.03 | 7.575 | 983992 |
1736206500 | 7.94 | 0.21 | 2.72 | 7.8 | 8.11 | 7.765 | 1059170 |
1735947300 | 7.73 | 0.17 | 2.25 | 7.6 | 7.73 | 7.57 | 658321 |
1735860900 | 7.56 | 0.05 | 0.67 | 7.57 | 7.645 | 7.435 | 1058728 |
1735688100 | 7.51 | -0.13 | -1.70 | 7.7 | 7.7 | 7.46 | 1288164 |
1735601700 | 7.64 | -0.18 | -2.30 | 7.73 | 7.73 | 7.5 | 1264085 |
1735342500 | 7.82 | -0.09 | -1.14 | 7.84 | 7.955 | 7.7 | 924693 |
1735256100 | 7.91 | 0.08 | 1.02 | 7.77 | 7.935 | 7.75 | 735245 |
1735077840 | 7.83 | 0.06 | 0.77 | 7.79 | 7.86 | 7.71 | 543896 |
1734996900 | 7.77 | 0.01 | 0.13 | 7.76 | 7.8 | 7.66 | 896568 |
1734737700 | 7.76 | 0.01 | 0.13 | 7.61 | 7.82 | 7.61 | 2756858 |
1734651300 | 7.75 | 0.07 | 0.91 | 7.76 | 7.84 | 7.45 | 1865823 |
1734564900 | 7.68 | -0.49 | -6.00 | 8.18 | 8.23 | 7.61 | 2189671 |
1734478500 | 8.17 | 0.05 | 0.62 | 8.03 | 8.18 | 7.845 | 1367111 |
1734392100 | 8.1199999 | 0.05 | 0.62 | 8 | 8.19 | 7.9 | 1725838 |
1734132900 | 8.07 | -0.21 | -2.54 | 8.28 | 8.28 | 8.01 | 1174112 |
1734046500 | 8.28 | -0.19 | -2.24 | 8.44 | 8.47 | 8.25 | 864431 |
1733960100 | 8.47 | 0.36 | 4.44 | 8.21 | 8.515 | 8.09 | 1153674 |
1733873700 | 8.11 | -0.06 | -0.73 | 8.18 | 8.23 | 8.0399999 | 922314 |
1733787300 | 8.17 | -0.03 | -0.37 | 8.23 | 8.33 | 8.075 | 1025526 |
1733528100 | 8.2 | 0.15 | 1.86 | 8.11 | 8.32 | 8.1 | 787062 |
1733441700 | 8.05 | -0.15 | -1.83 | 8.17 | 8.21 | 7.98 | 661605 |
1733355300 | 8.2 | 0.24 | 3.02 | 8.02 | 8.23 | 7.965 | 910628 |
1733268900 | 7.96 | -0.02 | -0.25 | 7.96 | 8.02 | 7.82 | 877761 |
1733182500 | 7.98 | 0.05 | 0.63 | 7.96 | 7.98 | 7.685 | 986201 |
1732917840 | 7.93 | -0.02 | -0.19 | 7.92 | 8 | 7.9 | 447458 |
1732750500 | 7.945 | 0 | 0.06 | 7.95 | 8.045 | 7.86 | 1103465 |
1732664100 | 7.94 | 0.03 | 0.38 | 7.9 | 7.965 | 7.85 | 2139604 |
1732577700 | 7.91 | 0.08 | 1.02 | 7.93 | 8.14 | 7.86 | 2154506 |
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