Hot Features
プレミアム
United States Lime and Minerals Inc (USLM)
NASDAQ
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 14.97 | 10.5067377878 | 142.48 | 157.45 | 137.85 | 105690 | 146.91390124 | CS |
| 4 | 51.63 | 48.7903987904 | 105.82 | 157.45 | 105.255 | 105192 | 134.37959243 | CS |
| 12 | 76.08 | 93.4988324935 | 81.37 | 157.45 | 74.9 | 74030 | 113.33347274 | CS |
| 26 | 87.25199895 | 124.294136079 | 70.19800105 | 157.45 | 64.24600096 | 61226 | 98.0546067 | CS |
| 52 | 113.69399935 | 259.836359953 | 43.75600065 | 157.45 | 41.90800062 | 41572 | 87.40591434 | CS |
| 156 | 130.6499996 | 487.499991231 | 26.8000004 | 157.45 | 20.2700003 | 18013 | 74.69463854 | CS |
| 260 | 137.5439997 | 690.967535553 | 19.9060003 | 157.45 | 12.19800018 | 13403 | 64.18180313 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 157.44999 | 8.9 | 5.99 | 146.97999 | 159.5299 | 146.162 | 252488 |
| 1732577700 | 148.55 | -1.18 | -0.79 | 151 | 153.9134 | 146.21 | 95173 |
| 1732318500 | 149.72999 | -0.6 | -0.40 | 149.86 | 150.24 | 145.7828 | 85750 |
| 1732232100 | 150.33 | 10.46 | 7.48 | 141.65 | 151.47 | 141.16 | 170967 |
| 1732145700 | 139.87 | -1.72 | -1.21 | 142.54 | 144.38999 | 137.85 | 102649 |
| 1732059300 | 141.59 | -1.55 | -1.08 | 142.47999 | 143.0199 | 141.01 | 93853 |
| 1731972900 | 143.13999 | 1.93 | 1.37 | 141 | 145.6334 | 140.54 | 66907 |
| 1731713700 | 141.21 | 0.2 | 0.14 | 141.57 | 143.1799 | 138.72 | 56339 |
| 1731627300 | 141.01 | -1.57 | -1.10 | 143.15 | 144.8999 | 140.32 | 93792 |
| 1731540900 | 142.58 | 4.8 | 3.48 | 139.12 | 145.12 | 139.08 | 129035 |
| 1731454500 | 137.78 | -4.52 | -3.18 | 141.61 | 146.0058 | 137.21 | 102125 |
| 1731368100 | 142.3 | -0.81 | -0.57 | 145.53 | 146.69999 | 141.1591 | 98198 |
| 1731108900 | 143.11 | 5.07 | 3.67 | 138.04 | 143.56 | 135.75299 | 159364 |
| 1731022500 | 138.04 | 0.79 | 0.58 | 136.88 | 139.195 | 133.78 | 107359 |
| 1730936100 | 137.25 | 15.91 | 13.11 | 126.72 | 139.03 | 126.72 | 145466 |
| 1730849700 | 121.34 | 10.78 | 9.75 | 111.07 | 121.78 | 111.07 | 113244 |
| 1730763300 | 110.56 | 2.1 | 1.94 | 107.65 | 110.8756 | 106.2 | 107938 |
| 1730500500 | 108.46 | -4.32 | -3.83 | 112.57 | 114.362 | 108.22 | 134454 |
| 1730414100 | 112.78 | 5.71 | 5.33 | 107.08 | 114.75 | 107.08 | 128411 |
| 1730327700 | 107.07 | 0.12 | 0.11 | 107.27 | 108.6986 | 106.85 | 64356 |
| 1730241300 | 106.95 | 0.53 | 0.50 | 105.82 | 108.5 | 105.255 | 67902 |
| 1730154900 | 106.42 | 2.07 | 1.98 | 105.65 | 106.93 | 105.05 | 67448 |
| 1729895700 | 104.35 | 1.74 | 1.70 | 104.25 | 104.7299 | 103.21 | 42957 |
| 1729809300 | 102.61 | 0.64 | 0.63 | 102.84 | 103.47 | 101.61 | 62660 |
| 1729722900 | 101.97 | -1.04 | -1.01 | 103 | 103.74 | 100.73 | 34875 |
| 1729636500 | 103.01 | -0.69 | -0.67 | 103.17 | 104.96 | 103.01 | 48369 |
| 1729550100 | 103.7 | -0.05 | -0.05 | 104.17 | 104.67 | 101.82 | 47749 |
| 1729290900 | 103.75 | -0.57 | -0.55 | 104.51 | 105.5856 | 102.13 | 60465 |
| 1729204500 | 104.32 | 0.72 | 0.69 | 104.15 | 105.019 | 103.16 | 55769 |
| 1729118100 | 103.6 | 2.35 | 2.32 | 101.42 | 103.73 | 101.25 | 40828 |
| 1729031700 | 101.25 | -0.1 | -0.10 | 101.45 | 103.96 | 100.884 | 59087 |
| 1728945300 | 101.35 | -0.46 | -0.45 | 101.81 | 102.297 | 100.11 | 51045 |
| 1728686100 | 101.81 | 4.21 | 4.31 | 98.2 | 101.84 | 98.2 | 86703 |
| 1728599700 | 97.6 | -0.09 | -0.09 | 96.17 | 97.66 | 95.41 | 64871 |
| 1728513300 | 97.69 | 1.72 | 1.79 | 96.16 | 98.61 | 96.16 | 46017 |
| 1728426900 | 95.97 | 1.83 | 1.94 | 94.14 | 96.55 | 93.4548 | 43628 |
| 1728340500 | 94.14 | 0.89 | 0.95 | 92.38 | 94.19 | 91.71 | 55925 |
| 1728081300 | 93.25 | 1.62 | 1.77 | 93.27 | 93.78 | 92 | 33781 |
| 1727994900 | 91.63 | -1.04 | -1.12 | 92.23 | 92.98 | 90.13 | 58151 |
| 1727908500 | 92.67 | -0.51 | -0.55 | 92.6 | 94.58 | 92.33 | 42124 |
| 1727822100 | 93.18 | -4.48 | -4.59 | 97.38 | 97.38 | 92.595 | 72429 |
| 1727735700 | 97.66 | 2.14 | 2.24 | 95.54 | 97.88 | 95.1901 | 81299 |
| 1727476500 | 95.52 | 0.86 | 0.91 | 95.44 | 95.979 | 94.255 | 33698 |
| 1727390100 | 94.66 | 0.27 | 0.29 | 96.32 | 96.85 | 94.39 | 73034 |
| 1727303700 | 94.39 | 0.16 | 0.17 | 94.38 | 94.78 | 93.515 | 46505 |
| 1727217300 | 94.23 | -1 | -1.05 | 95.09 | 95.71 | 92.65 | 64725 |
| 1727130900 | 95.23 | 0.51 | 0.54 | 96 | 96.12 | 93.51 | 45714 |
| 1726871700 | 94.72 | -0.72 | -0.75 | 95.29 | 96.58 | 94.1 | 171028 |
| 1726785300 | 95.44 | 6.18 | 6.92 | 92.45 | 95.84 | 92.2499 | 82972 |
| 1726698900 | 89.26 | 1.75 | 2.00 | 87.24 | 91 | 87 | 50409 |
| 1726612500 | 87.51 | 2.53 | 2.98 | 86.16 | 87.9528 | 85.8 | 41832 |
| 1726526100 | 84.98 | 0.15 | 0.18 | 84.49 | 85.6 | 84.1075 | 55237 |
| 1726266900 | 84.83 | 2.97 | 3.63 | 82.61 | 85.09 | 82.61 | 39862 |
| 1726180500 | 81.86 | 3.02 | 3.83 | 79.8 | 81.86 | 79.8 | 28131 |
| 1726094100 | 78.84 | 0.76 | 0.97 | 78.08 | 79.07 | 75.3275 | 52828 |
| 1726007700 | 78.08 | 1.37 | 1.79 | 77.44 | 78.55 | 76.6 | 39810 |
| 1725921300 | 76.71 | 0.07 | 0.09 | 76.64 | 77.65 | 75.9 | 52347 |
| 1725662100 | 76.64 | 0.37 | 0.49 | 75.97 | 77.18 | 75.335 | 56491 |
| 1725575700 | 76.27 | 0.02 | 0.03 | 76.64 | 77.22 | 74.9 | 44132 |
| 1725489300 | 76.25 | 0.1 | 0.13 | 75.79 | 76.61 | 75.58 | 101220 |
| 1725402900 | 76.15 | -5.58 | -6.83 | 81.37 | 82.06 | 75.72 | 70664 |
| 1725057300 | 81.73 | 2.9 | 3.68 | 79.44 | 82.17 | 79.36 | 49909 |
| 1724970900 | 78.83 | 0.72 | 0.92 | 79.07 | 79.71 | 78.468 | 38708 |
| 1724884500 | 78.11 | -0.89 | -1.13 | 78.62 | 79.7299 | 77.93 | 53844 |
| 1724798100 | 79 | -2.41 | -2.96 | 80.76 | 81.47 | 78.31 | 71619 |
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
