Hot Features
プレミアム
Lear Corp (LEA)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.48 | 1.53511046572 | 96.41 | 97.89 | 92.14 | 729586 | 94.7263201 | CS |
| 4 | -0.71 | -0.720081135903 | 98.6 | 101.1 | 92.14 | 696038 | 96.69617411 | CS |
| 12 | -18.8 | -16.1110635016 | 116.69 | 116.96 | 92.14 | 718756 | 103.50199624 | CS |
| 26 | -29.11 | -22.9212598425 | 127 | 127.965 | 92.14 | 732227 | 111.64440322 | CS |
| 52 | -36.61 | -27.219330855 | 134.5 | 147.11 | 92.14 | 651616 | 121.81613988 | CS |
| 156 | -80.7 | -45.1873005207 | 178.59 | 195.425 | 92.14 | 600879 | 134.08588034 | CS |
| 260 | -21.02 | -17.6772348835 | 118.91 | 204.91 | 63.2 | 574182 | 134.68724823 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 97.89 | 1.52 | 1.58 | 96.76 | 98.51 | 96.61 | 561317 |
| 1732232400 | 96.37 | 2.81 | 3.00 | 93.51 | 96.67 | 93.235 | 623981 |
| 1732146000 | 93.56 | 0.61 | 0.66 | 92.51 | 93.885 | 92.14 | 580236 |
| 1732059600 | 92.95 | -2.45 | -2.57 | 94.29 | 94.49 | 92.86 | 878375 |
| 1731973200 | 95.4 | -0.21 | -0.22 | 95.51 | 96.07 | 94.36 | 818417 |
| 1731714000 | 95.61 | -0.45 | -0.47 | 96.41 | 96.94 | 95.1 | 746922 |
| 1731627600 | 96.06 | -2.52 | -2.56 | 98.96 | 99.32 | 95.93 | 832124 |
| 1731541200 | 98.58 | 1.07 | 1.10 | 97.61 | 98.83 | 96.3 | 750569 |
| 1731454800 | 97.51 | 0.56 | 0.58 | 96 | 97.71 | 95.73 | 819897 |
| 1731368400 | 96.95 | 0.64 | 0.66 | 96.98 | 97.9 | 96.36 | 654181 |
| 1731109200 | 96.31 | -0.67 | -0.69 | 96.35 | 96.62 | 95.59 | 446443 |
| 1731022800 | 96.98 | 0.19 | 0.20 | 97.7 | 99.24 | 96.7648 | 582714 |
| 1730936400 | 96.79 | 0.88 | 0.92 | 98.79 | 98.79 | 94.285 | 1284120 |
| 1730850000 | 95.91 | -0.38 | -0.39 | 96.35 | 96.8 | 94.57 | 516058 |
| 1730763600 | 96.29 | -0.43 | -0.44 | 97.21 | 98.53 | 96.23 | 442985 |
| 1730500800 | 96.72 | 0.96 | 1.00 | 96.52 | 98.36 | 96.08 | 499019 |
| 1730414400 | 95.76 | -2.06 | -2.11 | 97.69 | 98.27 | 95.63 | 711386 |
| 1730328000 | 97.82 | -1.76 | -1.77 | 98.5 | 99.2 | 97.26 | 585196 |
| 1730241600 | 99.58 | -1.23 | -1.22 | 100 | 100.26 | 98.57 | 491868 |
| 1730155200 | 100.81 | 2.16 | 2.19 | 99.27 | 101.1 | 98.88 | 593568 |
| 1729896000 | 98.65 | 0.48 | 0.49 | 98.6 | 99.63 | 98.19 | 1062701 |
| 1729809600 | 98.17 | -6.79 | -6.47 | 106.2 | 107.435 | 97.508 | 1812834 |
| 1729723200 | 104.96 | -1.03 | -0.97 | 105.79 | 106.37 | 104.37 | 1140255 |
| 1729636800 | 105.99 | 0.88 | 0.84 | 105.66 | 106.04 | 104.66 | 872329 |
| 1729550400 | 105.11 | -3.85 | -3.53 | 108.88 | 108.96 | 105.03 | 654391 |
| 1729291200 | 108.96 | 3 | 2.83 | 109.17 | 111.68 | 108.43 | 741890 |
| 1729204800 | 105.96 | 1.09 | 1.04 | 104.86 | 105.98 | 103.54 | 1113139 |
| 1729118400 | 104.87 | 0.27 | 0.26 | 105.77 | 106.46 | 104.63 | 799938 |
| 1729032000 | 104.6 | -2.17 | -2.03 | 106.06 | 107.135 | 104.53 | 599173 |
| 1728945600 | 106.77 | -0.22 | -0.21 | 107.04 | 107.04 | 105.6585 | 377931 |
| 1728686400 | 106.99 | 1.87 | 1.78 | 104.81 | 107.6 | 104.81 | 596077 |
| 1728600000 | 105.12 | -0.54 | -0.51 | 105.24 | 105.9 | 104.48 | 478990 |
| 1728513600 | 105.66 | 1.45 | 1.39 | 104.22 | 106.21 | 103.6 | 1114983 |
| 1728427200 | 104.21 | -2.36 | -2.21 | 106.11 | 106.175 | 104.14 | 729913 |
| 1728340800 | 106.57 | -1.47 | -1.36 | 106.93 | 108.66 | 105.67 | 488657 |
| 1728081600 | 108.04 | 1.37 | 1.28 | 108.51 | 108.82 | 107.4 | 520685 |
| 1727995200 | 106.67 | -1.56 | -1.44 | 106.54 | 107.79 | 105.35 | 647549 |
| 1727908800 | 108.23 | 0.11 | 0.10 | 108.45 | 108.84 | 107.41 | 497236 |
| 1727822400 | 108.12 | -1.03 | -0.94 | 109.04 | 109.04 | 106.82 | 682239 |
| 1727736000 | 109.15 | -3.57 | -3.17 | 108.46 | 111.53 | 108.2 | 715372 |
| 1727476800 | 112.72 | 2.11 | 1.91 | 112.82 | 115.47 | 111.71 | 648309 |
| 1727390400 | 110.61 | 3.52 | 3.29 | 109 | 110.965 | 108.695 | 943761 |
| 1727304000 | 107.09 | -2.84 | -2.58 | 108.64 | 109.31 | 106.905 | 612127 |
| 1727217600 | 109.93 | 1.33 | 1.22 | 109.75 | 110.86 | 108.91 | 622857 |
| 1727131200 | 108.6 | 0.58 | 0.54 | 108.12 | 109.45 | 107.4 | 595996 |
| 1726872000 | 108.02 | -2 | -1.82 | 109.16 | 109.56 | 107.56 | 1721988 |
| 1726785600 | 110.02 | 2.81 | 2.62 | 109.64 | 111.08 | 109.46 | 511119 |
| 1726699200 | 107.21 | -0.16 | -0.15 | 107.92 | 110.315 | 107.04 | 469842 |
| 1726612800 | 107.37 | 3.27 | 3.14 | 105.13 | 108.77 | 105.04 | 599254 |
| 1726526400 | 104.1 | -0.68 | -0.65 | 104.89 | 105.45 | 103.18 | 567960 |
| 1726267200 | 104.78 | 0.75 | 0.72 | 105.42 | 107.15 | 104.11 | 938333 |
| 1726180800 | 104.03 | 0.6 | 0.58 | 103.6 | 105.12 | 101.67 | 772250 |
| 1726094400 | 103.43 | -1.46 | -1.39 | 105 | 105 | 102.56 | 749712 |
| 1726008000 | 104.89 | -5.28 | -4.79 | 109.14 | 109.865 | 103.12 | 1110938 |
| 1725921600 | 110.17 | -0.13 | -0.12 | 110.06 | 111.97 | 109.42 | 715685 |
| 1725662400 | 110.3 | -3.38 | -2.97 | 113.65 | 115 | 110.17 | 569293 |
| 1725576000 | 113.68 | -0.06 | -0.05 | 113.95 | 114.57 | 112.8 | 350791 |
| 1725489600 | 113.74 | -0.59 | -0.52 | 113.23 | 114.45 | 112.9 | 498194 |
| 1725403200 | 114.33 | -2.32 | -1.99 | 115.48 | 116.29 | 113.995 | 520676 |
| 1725057600 | 116.65 | 0.76 | 0.66 | 116.69 | 116.96 | 114.9 | 383183 |
| 1724971200 | 115.89 | 0.11 | 0.10 | 116.77 | 117.33 | 115.63 | 353705 |
| 1724884800 | 115.78 | -0.68 | -0.58 | 115.82 | 116.46 | 114.67 | 271979 |
| 1724798400 | 116.46 | -0.72 | -0.61 | 116.62 | 117.05 | 115.6 | 265200 |
| 1724712000 | 117.18 | 0.41 | 0.35 | 117.03 | 119.1 | 116.46 | 467378 |
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
