Hot Features
プレミアム
Lowes Companies Inc (LOW)
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 | -1.34 | -0.51313471701 | 261.14 | 269.1867 | 259.38 | 1875396 | 264.19581098 | CS |
| 4 | 12.25 | 4.94849525348 | 247.55 | 269.1867 | 242.96 | 2211209 | 256.17351193 | CS |
| 12 | -9.2 | -3.42007434944 | 269 | 280.64 | 242.96 | 2344366 | 260.90581562 | CS |
| 26 | 15.33 | 6.27070806234 | 244.47 | 287.01 | 229.38 | 2289177 | 258.40864796 | CS |
| 52 | 45.1 | 21.0060549604 | 214.7 | 287.01 | 211.8 | 2398468 | 244.0323551 | CS |
| 156 | 25.81 | 11.0303859139 | 233.99 | 287.01 | 170.12 | 2990353 | 215.40576123 | CS |
| 260 | 140.33 | 117.460450322 | 119.47 | 287.01 | 60 | 3578130 | 188.5933196 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 260.04 | -3.96 | -1.50 | 264.64999 | 264.64999 | 259.605 | 1734985 |
| 1738280400 | 264 | 2.27 | 0.87 | 264.55 | 266.555 | 262.45 | 1629356 |
| 1738194000 | 261.73 | -2.68 | -1.01 | 265.83 | 266.6 | 261.41 | 2090285 |
| 1738107600 | 264.41 | -4.01 | -1.49 | 266.25 | 266.95 | 263.6084 | 1459182 |
| 1738021200 | 268.42 | 6.22 | 2.37 | 263.19 | 269.18669 | 263.19 | 2176766 |
| 1737762000 | 262.2 | 4.2 | 1.63 | 261.14 | 262.98 | 259.38 | 2021393 |
| 1737675600 | 258 | 0 | 0.00 | 258 | 258 | 258 | 0 |
| 1737589200 | 258 | -6.35 | -2.40 | 262.92 | 262.92 | 257.74 | 1994126 |
| 1737502800 | 264.35 | 3.29 | 1.26 | 263.41 | 266.83999 | 262.69 | 2799831 |
| 1737157200 | 261.06 | 2.28 | 0.88 | 258.95999 | 262.02 | 258.39 | 2758512 |
| 1737070800 | 258.77999 | 2.06 | 0.80 | 257.31 | 259.52839 | 255.91 | 1882309 |
| 1736984400 | 256.72 | 5.53 | 2.20 | 258.64999 | 259.75 | 256.05 | 2875821 |
| 1736898000 | 251.19 | 2.53 | 1.02 | 250.6 | 252.37 | 249.28 | 2054209 |
| 1736811600 | 248.66 | 0.76 | 0.31 | 248.43 | 251.155 | 246.74 | 2690626 |
| 1736552400 | 247.9 | 1.01 | 0.41 | 245.835 | 250 | 244.5 | 2536853 |
| 1736379600 | 246.89 | 0.32 | 0.13 | 245.52 | 247.24 | 242.96 | 2362622 |
| 1736293200 | 246.57 | -3.17 | -1.27 | 249.03 | 251.66 | 246.13 | 1797120 |
| 1736206800 | 249.74 | 1.26 | 0.51 | 248.36 | 252.7 | 247.29 | 2572763 |
| 1735947600 | 248.48 | 1.5 | 0.61 | 247.55 | 248.77 | 245.92 | 1888778 |
| 1735861200 | 246.98 | 0.18 | 0.07 | 248.27 | 249.87 | 245.24 | 2781474 |
| 1735688400 | 246.8 | 0.07 | 0.03 | 247.25 | 248.2 | 245.79 | 1383597 |
| 1735602000 | 246.73 | -1.61 | -0.65 | 246.77 | 247.93 | 244.5322 | 1620241 |
| 1735342800 | 248.34 | -1.09 | -0.44 | 248.9 | 250.08 | 247.295 | 1568069 |
| 1735256400 | 249.43 | -0.79 | -0.32 | 248.24 | 250.14 | 247.82 | 1435252 |
| 1735077840 | 250.22 | 2.85 | 1.15 | 247.98 | 250.22 | 247.195 | 992145 |
| 1734997200 | 247.37 | -0.35 | -0.14 | 246.25 | 247.92 | 245.2256 | 2074037 |
| 1734738000 | 247.72 | 3.2 | 1.31 | 244.98 | 249.2068 | 244.51 | 5698178 |
| 1734651600 | 244.52 | -5.29 | -2.12 | 249.12 | 250.63 | 244.14 | 4150918 |
| 1734565200 | 249.81 | -7.94 | -3.08 | 256.66 | 259.64 | 249.64 | 3061063 |
| 1734478800 | 257.75 | -2.35 | -0.90 | 258.44 | 259.97 | 256.32 | 2402101 |
| 1734392400 | 260.1 | -2.29 | -0.87 | 262.97 | 264.01 | 259.95 | 1962697 |
| 1734133200 | 262.39 | -1.11 | -0.42 | 262.70999 | 264.7499 | 262.07 | 1998588 |
| 1734046800 | 263.5 | -4.4 | -1.64 | 267.54 | 268.33999 | 263.05 | 2358358 |
| 1733960400 | 267.89999 | -2.21 | -0.82 | 271.98 | 273.3465 | 267.24 | 3296397 |
| 1733874000 | 270.11 | -4.04 | -1.47 | 272.69 | 272.91 | 268.58999 | 2184884 |
| 1733787600 | 274.14999 | 0.72 | 0.26 | 274.145 | 280.64 | 272.70999 | 2626207 |
| 1733528400 | 273.43 | 3.36 | 1.24 | 272.4524 | 276.93 | 272.20999 | 1721087 |
| 1733442000 | 270.07 | -2.2 | -0.81 | 270.36 | 272.83 | 269.54 | 1941384 |
| 1733355600 | 272.27 | -2.12 | -0.77 | 272.42 | 274.1195 | 270.26 | 2053996 |
| 1733269200 | 274.39 | 2.34 | 0.86 | 273.14999 | 275.425 | 269.94 | 2458382 |
| 1733182800 | 272.05 | -0.38 | -0.14 | 273.8 | 273.8 | 269.45 | 2199463 |
| 1732917840 | 272.43 | -0.76 | -0.28 | 271.8 | 274.1674 | 271.8 | 1526029 |
| 1732750800 | 273.19 | -1.28 | -0.47 | 275.20999 | 276.39 | 272.56 | 2226401 |
| 1732664400 | 274.47 | -0.85 | -0.31 | 275.25 | 275.25 | 270.9724 | 2422020 |
| 1732578000 | 275.32 | 10.64 | 4.02 | 268.94 | 275.619 | 268.49 | 3682418 |
| 1732318800 | 264.68 | -0.54 | -0.20 | 266.51 | 266.89999 | 262.92 | 2383354 |
| 1732232400 | 265.22 | 2.19 | 0.83 | 263.56 | 265.69 | 262.26 | 1840613 |
| 1732146000 | 263.02999 | 3.77 | 1.45 | 259.68 | 263.66 | 258.9516 | 2856840 |
| 1732059600 | 259.26 | -12.51 | -4.60 | 261.63 | 264.5711 | 258.45999 | 4121031 |
| 1731973200 | 271.77 | 2.37 | 0.88 | 268.26 | 273.62 | 267.33 | 2591317 |
| 1731714000 | 269.39999 | -0.95 | -0.35 | 269.5 | 271.95 | 268.45999 | 2262342 |
| 1731627600 | 270.35 | -1.97 | -0.72 | 272.95999 | 273.39 | 269.81 | 2318505 |
| 1731541200 | 272.32 | 2.42 | 0.90 | 272.72 | 274.3 | 270.82 | 1819882 |
| 1731454800 | 269.89999 | -4.61 | -1.68 | 275.39999 | 276.82 | 269.44 | 2634165 |
| 1731368400 | 274.51 | 3.41 | 1.26 | 273.81 | 276.3 | 272.29 | 2250603 |
| 1731109200 | 271.1 | 4.8 | 1.80 | 269 | 271.89999 | 267.9055 | 2101178 |
| 1731022800 | 266.3 | 4.57 | 1.75 | 263 | 267.14 | 262.5 | 1971877 |
| 1730936400 | 261.73 | -7.45 | -2.77 | 265.06 | 265.38 | 257.25 | 4429569 |
| 1730850000 | 269.18 | 4.2 | 1.59 | 265.2 | 269.27 | 264.39 | 1560847 |
| 1730763600 | 264.98 | 3.04 | 1.16 | 262.27 | 267.57 | 262.27 | 1736788 |
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
