Hot Features
プレミアム
L3Harris Technologies Inc (LHX)
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 | -2.92 | -1.36960600375 | 213.2 | 214.25 | 208.3518 | 627839 | 211.73562084 | CS |
| 4 | -33.06 | -13.5859291526 | 243.34 | 243.73 | 208.3518 | 1061788 | 222.65601656 | CS |
| 12 | -32.72 | -13.4650205761 | 243 | 265.74 | 208.3518 | 876553 | 238.17799355 | CS |
| 26 | -15.31 | -6.78664834434 | 225.59 | 265.74 | 208.3518 | 820868 | 235.01266441 | CS |
| 52 | -0.215 | -0.102140193354 | 210.495 | 265.74 | 200.18 | 907799 | 222.58463036 | CS |
| 156 | -2.76 | -1.29553135561 | 213.04 | 279.71 | 160.25 | 1108787 | 214.93848021 | CS |
| 260 | 10.36 | 5.18207282913 | 199.92 | 279.71 | 142.01 | 1187647 | 206.94897721 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735688400 | 210.28 | 1.34 | 0.64 | 209.62 | 210.78 | 208.37 | 840307 |
| 1735602000 | 208.94 | -3.43 | -1.62 | 210.06 | 211.22 | 208.3518 | 810656 |
| 1735342800 | 212.37 | -1.22 | -0.57 | 212.43 | 214.205 | 210.69 | 655532 |
| 1735256400 | 213.59 | 0.27 | 0.13 | 213.08 | 214.25 | 212.25 | 720328 |
| 1735077840 | 213.32 | 0.29 | 0.14 | 213.2 | 213.42 | 211.65 | 324840 |
| 1734997200 | 213.03 | -0.52 | -0.24 | 213.65 | 214.0186 | 211.54 | 861247 |
| 1734738000 | 213.55 | 2.91 | 1.38 | 210.64 | 215.22 | 209.84 | 1664663 |
| 1734651600 | 210.64 | -2.78 | -1.30 | 212.31 | 216.09 | 210.25 | 1016855 |
| 1734565200 | 213.42 | -5.03 | -2.30 | 218.71 | 219.695 | 213.22 | 1146605 |
| 1734478800 | 218.45 | -3.59 | -1.62 | 220.97 | 221.9 | 217.81 | 2284077 |
| 1734392400 | 222.04 | -1.12 | -0.50 | 223.62 | 225.31 | 221.41 | 1420394 |
| 1734133200 | 223.16 | -1.19 | -0.53 | 224.51 | 224.8399 | 222.01 | 967155 |
| 1734046800 | 224.35 | -4.52 | -1.97 | 227.61 | 228.87 | 223.3205 | 1421239 |
| 1733960400 | 228.87 | -1.81 | -0.78 | 231.09 | 231.837 | 228.15 | 666825 |
| 1733874000 | 230.68 | 0.92 | 0.40 | 229.58 | 232.58 | 227.36 | 912155 |
| 1733787600 | 229.76 | -4.88 | -2.08 | 233.75 | 234.05 | 228.85 | 1260763 |
| 1733528400 | 234.64 | -3.5 | -1.47 | 238.29 | 239.46 | 234.1 | 1470152 |
| 1733442000 | 238.14 | -2.34 | -0.97 | 239.51 | 239.7 | 236.28 | 910847 |
| 1733355600 | 240.48 | 0.62 | 0.26 | 239.26 | 242.235 | 238.45 | 928604 |
| 1733269200 | 239.86 | -2.96 | -1.22 | 243.34 | 243.73 | 239.69 | 731044 |
| 1733182800 | 242.82 | -3.43 | -1.39 | 246.25 | 246.25 | 241.5 | 969106 |
| 1732917840 | 246.25 | 0.92 | 0.38 | 247.29 | 247.8125 | 244.93 | 441996 |
| 1732750800 | 245.33 | -0.25 | -0.10 | 246.28 | 247.59 | 244.92 | 551531 |
| 1732664400 | 245.58 | 4.98 | 2.07 | 243.27 | 246.08 | 241.52 | 765846 |
| 1732578000 | 240.6 | -7.56 | -3.05 | 247.8 | 248.43 | 239.415 | 1262468 |
| 1732318800 | 248.16 | 1.56 | 0.63 | 247.16 | 248.56 | 246.445 | 655756 |
| 1732232400 | 246.6 | 2.24 | 0.92 | 244.41 | 248.47 | 243.5101 | 858836 |
| 1732146000 | 244.36 | 0.78 | 0.32 | 242.54 | 244.4425 | 241.1 | 806330 |
| 1732059600 | 243.58 | -0.69 | -0.28 | 246.1 | 246.83 | 242.5801 | 784116 |
| 1731973200 | 244.27 | -2.73 | -1.11 | 246.47 | 247.55 | 243.835 | 741682 |
| 1731714000 | 247 | -1.16 | -0.47 | 248 | 250.29 | 245.5 | 1910651 |
| 1731627600 | 248.16 | -13.49 | -5.16 | 261.2 | 261.77499 | 247.27 | 1299735 |
| 1731541200 | 261.64999 | -0.07 | -0.03 | 262.57 | 265.61 | 261.18 | 610311 |
| 1731454800 | 261.72 | -2.5 | -0.95 | 264.6 | 265.64999 | 261 | 949287 |
| 1731368400 | 264.22 | 3.62 | 1.39 | 262.83999 | 265.74 | 262 | 694902 |
| 1731109200 | 260.6 | 5.79 | 2.27 | 254.86 | 261.7499 | 254.86 | 868467 |
| 1731022800 | 254.81 | -1.64 | -0.64 | 257 | 257.33999 | 254.1188 | 648256 |
| 1730936400 | 256.45 | 5.5 | 2.19 | 259.69 | 260 | 253.5127 | 877644 |
| 1730850000 | 250.95 | 3.88 | 1.57 | 247.07 | 251.21 | 247.07 | 590944 |
| 1730763600 | 247.07 | -0.41 | -0.17 | 247.93 | 248.61 | 244.865 | 791474 |
| 1730500800 | 247.48 | 0.01 | 0.00 | 248.57 | 251.72 | 247.28 | 852190 |
| 1730414400 | 247.47 | 2.06 | 0.84 | 246.21 | 249.27 | 244.95 | 1253386 |
| 1730328000 | 245.41 | 0.34 | 0.14 | 245.02 | 247.06 | 244.73 | 714225 |
| 1730241600 | 245.07 | -2.96 | -1.19 | 249.45 | 249.95 | 245.07 | 689462 |
| 1730155200 | 248.03 | -4.78 | -1.89 | 253.16 | 253.45 | 247.96 | 1033065 |
| 1729896000 | 252.81 | 8.64 | 3.54 | 258.25 | 258.8899 | 252 | 1618277 |
| 1729809600 | 244.17 | -1.65 | -0.67 | 246.01 | 246.49 | 243.4 | 840953 |
| 1729723200 | 245.82 | 0.89 | 0.36 | 246.77 | 247.8 | 244.71 | 455665 |
| 1729636800 | 244.93 | -3.22 | -1.30 | 247.85 | 247.85 | 242.74 | 534723 |
| 1729550400 | 248.15 | -0.63 | -0.25 | 250 | 250.88 | 247.46 | 703337 |
| 1729291200 | 248.78 | 0.5 | 0.20 | 249 | 249.16 | 246.9648 | 481947 |
| 1729204800 | 248.28 | 0.14 | 0.06 | 248.61 | 248.98 | 246.745 | 699345 |
| 1729118400 | 248.14 | 2.84 | 1.16 | 245.49 | 248.36 | 244.82 | 491488 |
| 1729032000 | 245.3 | -2.93 | -1.18 | 249 | 249.12 | 244.25 | 573636 |
| 1728945600 | 248.23 | 2.19 | 0.89 | 246.8 | 248.45 | 245.25 | 461638 |
| 1728686400 | 246.04 | 3.69 | 1.52 | 243.12 | 246.34 | 242.66 | 692244 |
| 1728600000 | 242.35 | 0.13 | 0.05 | 245.88 | 245.88 | 241.01 | 651928 |
| 1728513600 | 242.22 | 0.94 | 0.39 | 240.89 | 243.3872 | 240.89 | 377186 |
| 1728427200 | 241.28 | -0.48 | -0.20 | 243 | 243.6499 | 239.58 | 462057 |
| 1728340800 | 241.76 | -1.9 | -0.78 | 244.08 | 244.14 | 241.12 | 411132 |
| 1728081600 | 243.66 | 0.55 | 0.23 | 242.74 | 243.78 | 241.34 | 372687 |
| 1727995200 | 243.11 | -1.55 | -0.63 | 244.66 | 245.94 | 242.62 | 691934 |
| 1727908800 | 244.66 | -0.63 | -0.26 | 245.29 | 246.76 | 244.101 | 686317 |
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
