Hot Features
プレミアム
Lennox International Inc (LII)
NYSE
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 | 35.14 | 5.98575954758 | 587.06 | 623.345 | 570.12 | 377885 | 602.62481857 | CS |
| 4 | -26.48 | -4.08213603009 | 648.68 | 670 | 563.78 | 427698 | 616.55488812 | CS |
| 12 | -27.8 | -4.27692307692 | 650 | 682.5 | 563.78 | 468196 | 629.29496834 | CS |
| 26 | 45.94 | 7.97209592892 | 576.26 | 682.5 | 542.075 | 335191 | 617.38554174 | CS |
| 52 | 183.5 | 41.8281285617 | 438.7 | 682.5 | 436.87 | 303338 | 567.16529506 | CS |
| 156 | 358.22 | 135.699674218 | 263.98 | 682.5 | 182.85 | 315083 | 377.60578761 | CS |
| 260 | 380.36 | 157.277538869 | 241.84 | 682.5 | 155 | 308227 | 336.74219867 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 622.2 | 2.25 | 0.36 | 620 | 623.34 | 612.61 | 369594 |
| 1739490000 | 619.95 | 11.23 | 1.84 | 614.02 | 623.345 | 609.16 | 483946 |
| 1739403600 | 608.72 | 6.37 | 1.06 | 588.21 | 609.21 | 582.705 | 505777 |
| 1739317200 | 602.35 | 19.22 | 3.30 | 582.46 | 603.46 | 582.46 | 414135 |
| 1739230800 | 583.13 | 7.99 | 1.39 | 577.64 | 585.48 | 571.38 | 249343 |
| 1738971600 | 575.14 | -10.24 | -1.75 | 587.05999 | 587.08 | 570.12 | 236223 |
| 1738885200 | 585.38 | 0.35 | 0.06 | 589.82 | 589.82 | 580.24 | 243036 |
| 1738798800 | 585.03 | 6.66 | 1.15 | 587.4 | 587.80999 | 576.41999 | 358542 |
| 1738712400 | 578.37 | -4.56 | -0.78 | 588.13 | 590.445 | 576.93499 | 305867 |
| 1738626000 | 582.92999 | -9.49 | -1.60 | 575 | 588.78 | 563.78 | 587924 |
| 1738366800 | 592.41999 | -14.12 | -2.33 | 602.99 | 609.695 | 590.66999 | 384218 |
| 1738280400 | 606.54 | 2.21 | 0.37 | 599.84 | 615.375 | 598.04999 | 576791 |
| 1738194000 | 604.33 | -58.26 | -8.79 | 630 | 642.5 | 603.51 | 955211 |
| 1738107600 | 662.59 | 6.6 | 1.01 | 650.65 | 664.94 | 643.46 | 767918 |
| 1738021200 | 655.99 | -6.64 | -1.00 | 647.5 | 662.46 | 638.625 | 596311 |
| 1737762000 | 662.63 | -0.68 | -0.10 | 666.83 | 670 | 661.065 | 266381 |
| 1737675600 | 663.30999 | 0 | 0.00 | 663.30999 | 663.30999 | 663.30999 | 0 |
| 1737589200 | 663.30999 | -0.28 | -0.04 | 666.16 | 667.1 | 659.595 | 305608 |
| 1737502800 | 663.59 | 16.13 | 2.49 | 652.86 | 666.9 | 650.65 | 228641 |
| 1737157200 | 647.46 | 4.6 | 0.72 | 648.67999 | 655.04 | 644.82 | 232696 |
| 1737070800 | 642.86 | 12.1 | 1.92 | 633.33 | 646.34 | 633.33 | 285643 |
| 1736984400 | 630.76 | 3.05 | 0.49 | 642.38 | 646.35 | 630.16 | 389687 |
| 1736898000 | 627.71 | 9.2 | 1.49 | 624.35 | 631.98 | 619.6 | 229042 |
| 1736811600 | 618.51 | 8.45 | 1.39 | 602.08 | 619.25 | 598.13 | 306338 |
| 1736552400 | 610.05999 | -15.51 | -2.48 | 617.78 | 621.21 | 609.87 | 319941 |
| 1736379600 | 625.57 | 14.28 | 2.34 | 613.66999 | 626.17499 | 607.275 | 352227 |
| 1736293200 | 611.29 | 1.31 | 0.21 | 610.41 | 619.695 | 607.85 | 324439 |
| 1736206800 | 609.98 | -2.73 | -0.45 | 610.23 | 618.82 | 604.1 | 363866 |
| 1735947600 | 612.71 | 8.19 | 1.35 | 609.67999 | 613.42999 | 605.665 | 266337 |
| 1735861200 | 604.52 | -4.78 | -0.78 | 614.78 | 615.41 | 600.36 | 244251 |
| 1735688400 | 609.29999 | -4.69 | -0.76 | 618.28 | 620.34 | 608.28 | 191271 |
| 1735602000 | 613.99 | -6.04 | -0.97 | 612.85 | 618.42499 | 603.54999 | 332200 |
| 1735342800 | 620.03 | -9.61 | -1.53 | 626.79 | 629.19 | 614.66999 | 216125 |
| 1735256400 | 629.64 | -1.49 | -0.24 | 628.03 | 634.465 | 625.35 | 156663 |
| 1735077840 | 631.13 | 6.07 | 0.97 | 626.91 | 631.649 | 625.16999 | 97261 |
| 1734997200 | 625.05999 | -3.22 | -0.51 | 632.4 | 635.28 | 621.48 | 301324 |
| 1734738000 | 628.28 | 8.4 | 1.36 | 619.97 | 637.26 | 612.51 | 7306034 |
| 1734651600 | 619.88 | -18.44 | -2.89 | 660 | 665.47 | 616.875 | 766787 |
| 1734565200 | 638.32 | -19.27 | -2.93 | 663.64 | 669.5 | 637.71 | 456649 |
| 1734478800 | 657.59 | -10.44 | -1.56 | 666 | 668.37 | 653.99 | 312717 |
| 1734392400 | 668.03 | 3.53 | 0.53 | 664 | 678.125 | 657.85 | 334917 |
| 1734133200 | 664.5 | 2.5 | 0.38 | 662 | 678.24 | 657.605 | 261286 |
| 1734046800 | 662 | 4.52 | 0.69 | 656.84 | 662.03 | 650.79499 | 324867 |
| 1733960400 | 657.48 | 10.98 | 1.70 | 652.22 | 658.4 | 648.11 | 240160 |
| 1733874000 | 646.5 | 7.71 | 1.21 | 638.79 | 649.03 | 630.30999 | 242204 |
| 1733787600 | 638.79 | -22.33 | -3.38 | 657.01 | 658.55499 | 633.46 | 352068 |
| 1733528400 | 661.12 | 9.79 | 1.50 | 656.14 | 664.25 | 650.16999 | 242278 |
| 1733442000 | 651.33 | -14.2 | -2.13 | 666.08 | 666.37 | 650.07 | 233002 |
| 1733355600 | 665.53 | 1.57 | 0.24 | 667.36 | 670.84 | 658.54 | 255804 |
| 1733269200 | 663.96 | -3.5 | -0.52 | 670.03 | 671.07 | 659.92999 | 158641 |
| 1733182800 | 667.46 | 0.33 | 0.05 | 670.72 | 671.88 | 663.69 | 158200 |
| 1732917840 | 667.13 | 7.09 | 1.07 | 664.58 | 673.96 | 664.58 | 110363 |
| 1732750800 | 660.04 | -6.22 | -0.93 | 666.33 | 672.09 | 656.98 | 237402 |
| 1732664400 | 666.26 | -12.17 | -1.79 | 667.29 | 669.265 | 655.44 | 428451 |
| 1732578000 | 678.43 | 20.74 | 3.15 | 663.35 | 682.5 | 663.35 | 548719 |
| 1732318800 | 657.69 | 7.09 | 1.09 | 650 | 658.69 | 649 | 236868 |
| 1732232400 | 650.6 | 25.25 | 4.04 | 631.6 | 657.6 | 631.075 | 268367 |
| 1732146000 | 625.35 | 1.76 | 0.28 | 625.66 | 627.45 | 615.07 | 142031 |
| 1732059600 | 623.59 | 3.39 | 0.55 | 615.88 | 626.64 | 612.87 | 157623 |
| 1731973200 | 620.2 | 10.05 | 1.65 | 610.09 | 621.63 | 608.465 | 190486 |
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
