Hot Features
プレミアム
Lennar Corp (LEN.B)
NYSE
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 | -2.48 | -1.85920983582 | 133.39 | 134.21 | 130.03 | 68876 | 131.51783713 | CS |
| 4 | -22.77 | -14.816501822 | 153.68 | 157.94 | 130.03 | 61146 | 139.21477999 | CS |
| 12 | -33.62 | -20.4339634109 | 164.53 | 177 | 130.03 | 46324 | 152.82144228 | CS |
| 26 | -3.34 | -2.48789571695 | 134.25 | 177 | 130.03 | 44294 | 157.70633962 | CS |
| 52 | -3.53 | -2.62570663493 | 134.44 | 177 | 130.03 | 43053 | 150.75758462 | CS |
| 156 | 39.16 | 42.6811989101 | 91.75 | 177 | 52.673 | 69464 | 95.85397946 | CS |
| 260 | 85.73 | 189.7521027 | 45.18 | 177 | 18.87 | 77073 | 79.64219524 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736206800 | 130.91 | -0.98 | -0.74 | 133.07 | 133.72 | 130.91 | 73328 |
| 1735947600 | 131.88999 | 1.41 | 1.08 | 130.59 | 133 | 130.21 | 63551 |
| 1735861200 | 130.47999 | -1.67 | -1.26 | 132.97 | 134.21 | 130.06 | 90025 |
| 1735688400 | 132.15 | 0.11 | 0.08 | 132.49 | 133.59 | 132.13999 | 55579 |
| 1735602000 | 132.04 | -1.23 | -0.92 | 133.38999 | 133.38999 | 130.03 | 66349 |
| 1735342800 | 133.27 | -1.26 | -0.94 | 133.29 | 134.97999 | 132.72999 | 59765 |
| 1735256400 | 134.53 | 0.36 | 0.27 | 133.66999 | 135.44999 | 133.555 | 65904 |
| 1735077840 | 134.16999 | 0.36 | 0.27 | 134.16 | 134.645 | 133.6 | 41605 |
| 1734997200 | 133.81 | 0.26 | 0.19 | 135.44999 | 135.44999 | 132.75 | 66274 |
| 1734738000 | 133.55 | -0.27 | -0.20 | 133.72999 | 135.04 | 131.75 | 103856 |
| 1734651600 | 133.82 | -5.53 | -3.97 | 130.36 | 137.41 | 130.36 | 82949 |
| 1734565200 | 139.35 | -6.09 | -4.19 | 146.69 | 146.69 | 139.35 | 37374 |
| 1734478800 | 145.44 | 0.07 | 0.05 | 144.47999 | 147.36 | 144.47999 | 23190 |
| 1734392400 | 145.37 | -2.27 | -1.54 | 147.01 | 150 | 144.96 | 44484 |
| 1734133200 | 147.63999 | -1.65 | -1.11 | 148.36 | 148.57499 | 146.26499 | 47182 |
| 1734046800 | 149.29 | -2.63 | -1.73 | 149.61 | 151.85 | 149.1301 | 42172 |
| 1733960400 | 151.91999 | -3.12 | -2.01 | 155.41 | 157.11 | 151.4 | 81754 |
| 1733874000 | 155.04 | -2.87 | -1.82 | 156.04 | 156.75 | 153.08 | 104594 |
| 1733787600 | 157.91 | 3.02 | 1.95 | 153.68 | 157.94 | 153.68 | 24012 |
| 1733528400 | 154.88999 | -1.45 | -0.93 | 157.19999 | 158.69 | 154.47999 | 29073 |
| 1733442000 | 156.34 | -2.28 | -1.44 | 157.37 | 159.085 | 156.27 | 32819 |
| 1733355600 | 158.62 | -5.76 | -3.50 | 164.43 | 164.43 | 158.13999 | 34640 |
| 1733269200 | 164.38 | 0.78 | 0.48 | 164.72 | 165.05 | 163.745 | 28770 |
| 1733182800 | 163.6 | -1.23 | -0.75 | 163.91999 | 165.07 | 162.1766 | 26505 |
| 1732917840 | 164.83 | 0.46 | 0.28 | 166 | 168.57 | 164.69999 | 13937 |
| 1732750800 | 164.37 | 0.75 | 0.46 | 164.8 | 165.63999 | 164.37 | 12928 |
| 1732664400 | 163.62 | -4.64 | -2.76 | 167 | 167 | 163.19999 | 20175 |
| 1732578000 | 168.26 | 7.77 | 4.84 | 163.43 | 170.5 | 163.43 | 73365 |
| 1732318800 | 160.49 | 1.32 | 0.83 | 159.68 | 160.82499 | 159.68 | 21362 |
| 1732232400 | 159.16999 | 0.32 | 0.20 | 158.96 | 160.85 | 158.65 | 22511 |
| 1732146000 | 158.85 | -0.48 | -0.30 | 159.55 | 159.55 | 158.68 | 24634 |
| 1732059600 | 159.33 | 0.35 | 0.22 | 157.82 | 159.88999 | 157.66999 | 37097 |
| 1731973200 | 158.97999 | -0.55 | -0.34 | 158.55 | 160.22 | 155.1 | 46641 |
| 1731714000 | 159.53 | -0.81 | -0.51 | 159.32 | 161.49 | 159.12 | 41258 |
| 1731627600 | 160.34 | 2.62 | 1.66 | 157.44999 | 162.19 | 157.44999 | 43961 |
| 1731541200 | 157.72 | 0.45 | 0.29 | 159.88999 | 160.405 | 157.26 | 38591 |
| 1731454800 | 157.27 | -7.39 | -4.49 | 164.1 | 164.1 | 157.27 | 73787 |
| 1731368400 | 164.66 | 1.06 | 0.65 | 165.15 | 165.29 | 162.97999 | 30129 |
| 1731109200 | 163.6 | 1.51 | 0.93 | 162.38 | 164.66999 | 162.235 | 33184 |
| 1731022800 | 162.09 | 4.29 | 2.72 | 157.43 | 162.31 | 157.43 | 33805 |
| 1730936400 | 157.8 | -9.57 | -5.72 | 163.76 | 163.76 | 156.01 | 99166 |
| 1730850000 | 167.37 | 3.98 | 2.44 | 163.61 | 167.495 | 161.88 | 40096 |
| 1730763600 | 163.38999 | 3.3 | 2.06 | 161.19 | 165.59 | 161.19 | 49533 |
| 1730500800 | 160.09 | -0.23 | -0.14 | 159.96 | 163.52 | 159.7101 | 53209 |
| 1730414400 | 160.32 | -1.1 | -0.68 | 161.41999 | 161.6 | 159.895 | 36974 |
| 1730328000 | 161.41999 | 1.32 | 0.82 | 159.57 | 163.12 | 159.57 | 48467 |
| 1730241600 | 160.1 | -3.67 | -2.24 | 155.86 | 160.945 | 152.16999 | 80649 |
| 1730155200 | 163.77 | 1.91 | 1.18 | 161.49 | 164.56 | 161.49 | 52763 |
| 1729896000 | 161.86 | -2.32 | -1.41 | 165.61 | 165.61 | 161.86 | 29735 |
| 1729809600 | 164.18 | 2.13 | 1.31 | 163.43 | 165.26 | 162.76 | 37557 |
| 1729723200 | 162.05 | 0.07 | 0.04 | 160.41999 | 162.36 | 160.41999 | 33185 |
| 1729636800 | 161.97999 | -6.32 | -3.76 | 168.3 | 168.3 | 161.97999 | 49375 |
| 1729550400 | 168.3 | -7.65 | -4.35 | 175 | 175 | 168.3 | 36334 |
| 1729291200 | 175.95 | 3.62 | 2.10 | 173.75 | 177 | 172.705 | 29248 |
| 1729204800 | 172.33 | -2.46 | -1.41 | 175.39 | 175.39 | 171.72 | 32176 |
| 1729118400 | 174.79 | 3.71 | 2.17 | 172.5 | 175.23 | 172.5 | 31580 |
| 1729032000 | 171.08 | 3.37 | 2.01 | 167.04 | 173.301 | 167.04 | 34777 |
| 1728945600 | 167.71 | 3.18 | 1.93 | 164.53 | 168.325 | 164.53 | 45846 |
| 1728686400 | 164.53 | 0.32 | 0.19 | 164.75 | 166.79 | 164.53 | 39187 |
| 1728600000 | 164.21 | -2.35 | -1.41 | 164.97999 | 166.69999 | 163.88 | 35756 |
| 1728513600 | 166.56 | 0.29 | 0.17 | 166.16999 | 167.25 | 165.26 | 32118 |
| 1728427200 | 166.27 | -1.71 | -1.02 | 168.55 | 169.3528 | 166.16999 | 58737 |
| 1728340800 | 167.98 | -0.12 | -0.07 | 170.7 | 170.7 | 165.88999 | 37652 |
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
