Hot Features
プレミアム
Livewire Group Inc (LVWR)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | -0.45 | -8.02139037433 | 5.61 | 5.85 | 5.14 | 49755 | 5.46799019 | CS |
| 4 | -1.49 | -22.4060150376 | 6.65 | 6.66 | 5.05 | 33023 | 5.61667765 | CS |
| 12 | -0.96 | -15.6862745098 | 6.12 | 7.25 | 5.05 | 24706 | 5.94967699 | CS |
| 26 | -2.17 | -29.6043656207 | 7.33 | 9.004 | 5.05 | 26109 | 6.39828825 | CS |
| 52 | -6.12 | -54.2553191489 | 11.28 | 12.0399 | 5.05 | 26393 | 7.68489542 | CS |
| 156 | -3.84 | -42.6666666667 | 9 | 12.84 | 4.2 | 44303 | 8.84313932 | CS |
| 260 | -3.84 | -42.6666666667 | 9 | 12.84 | 4.2 | 44303 | 8.84313932 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 5.16 | -0.07 | -1.34 | 5.12 | 5.26 | 5.0199999 | 39936 |
| 1734651600 | 5.23 | -0.17 | -3.15 | 5.26 | 5.51 | 5.23 | 43010 |
| 1734565200 | 5.4 | -0.07 | -1.28 | 5.22 | 5.73 | 5.22 | 46252 |
| 1734478800 | 5.47 | -0.08 | -1.44 | 5.69 | 5.69 | 5.1742 | 86747 |
| 1734392400 | 5.55 | -0.19 | -3.31 | 5.3355 | 5.82 | 5.3355 | 29553 |
| 1734133200 | 5.74 | 0.16 | 2.87 | 5.61 | 5.85 | 5.3 | 36434 |
| 1734046800 | 5.58 | -0.11 | -1.93 | 5.53 | 5.69 | 5.5 | 71835 |
| 1733960400 | 5.69 | -0.12 | -2.07 | 5.6 | 5.84 | 5.51 | 31179 |
| 1733874000 | 5.8099999 | 0.37 | 6.80 | 5.535 | 5.91 | 5.2699999 | 23781 |
| 1733787600 | 5.44 | 0.04 | 0.74 | 5.25 | 5.72 | 5.25 | 18174 |
| 1733528400 | 5.4 | 0.02 | 0.37 | 5.28 | 5.4 | 5.09 | 48780 |
| 1733442000 | 5.38 | -0.39 | -6.76 | 5.61 | 5.61 | 5.05 | 33910 |
| 1733355600 | 5.7699999 | -0.05 | -0.86 | 5.83 | 5.87 | 5.63 | 19773 |
| 1733269200 | 5.82 | -0.03 | -0.51 | 5.7301 | 5.93 | 5.65 | 30944 |
| 1733182800 | 5.85 | -0.15 | -2.50 | 6.04 | 6.04 | 5.8 | 14218 |
| 1732917840 | 6 | 0.04 | 0.67 | 5.89 | 6 | 5.8702 | 7807 |
| 1732750800 | 5.96 | -0.12 | -1.97 | 6.19 | 6.28 | 5.94 | 28066 |
| 1732664400 | 6.08 | -0.22 | -3.49 | 6.15 | 6.2398999 | 6.0599999 | 10446 |
| 1732578000 | 6.3 | -0.23 | -3.52 | 6.4 | 6.59 | 6.23 | 12860 |
| 1732318800 | 6.53 | 0.09 | 1.40 | 6.37 | 6.66 | 6.36 | 13657 |
| 1732232400 | 6.44 | 0.16 | 2.55 | 6.235 | 6.69 | 6.235 | 20548 |
| 1732146000 | 6.28 | 0.03 | 0.48 | 6.0768 | 6.39 | 6.0768 | 13697 |
| 1732059600 | 6.25 | 0.16 | 2.63 | 6.21 | 6.33 | 5.96 | 21102 |
| 1731973200 | 6.09 | 0.11 | 1.84 | 6.08 | 6.2569 | 6.0199999 | 18934 |
| 1731714000 | 5.98 | -0.11 | -1.81 | 5.85 | 6.0599999 | 5.8179 | 27888 |
| 1731627600 | 6.09 | -0.33 | -5.14 | 6.5199999 | 6.5199999 | 6.09 | 19221 |
| 1731541200 | 6.42 | 0.02 | 0.31 | 6.48 | 6.765 | 6.39 | 25232 |
| 1731454800 | 6.4 | -0.34 | -5.04 | 6.86 | 6.91 | 6.39 | 25856 |
| 1731368400 | 6.74 | 0.08 | 1.20 | 6.79 | 6.91 | 6.475 | 16018 |
| 1731109200 | 6.66 | -0.07 | -1.04 | 6.78 | 6.8 | 6.6 | 18424 |
| 1731022800 | 6.73 | -0.17 | -2.46 | 6.95 | 7.1893 | 6.633 | 29802 |
| 1730936400 | 6.9 | 0.53 | 8.32 | 6.79 | 7.25 | 6.67 | 70019 |
| 1730850000 | 6.37 | 0.54 | 9.26 | 5.91 | 6.38 | 5.78 | 13724 |
| 1730763600 | 5.83 | 0.07 | 1.22 | 5.73 | 5.86 | 5.73 | 7937 |
| 1730500800 | 5.76 | -0.15 | -2.54 | 5.98 | 6.0199999 | 5.75 | 8600 |
| 1730414400 | 5.91 | -0.05 | -0.84 | 6 | 6.08 | 5.7727 | 14985 |
| 1730328000 | 5.96 | 0.03 | 0.51 | 5.91 | 5.98 | 5.91 | 4992 |
| 1730241600 | 5.93 | 0.09 | 1.54 | 5.7 | 5.95 | 5.7 | 11615 |
| 1730155200 | 5.84 | 0.14 | 2.46 | 5.96 | 6.2053 | 5.7 | 24973 |
| 1729896000 | 5.7 | -0.15 | -2.56 | 5.67 | 6.13 | 5.65 | 28904 |
| 1729809600 | 5.85 | -0.33 | -5.34 | 6.18 | 6.25 | 5.7 | 31544 |
| 1729723200 | 6.18 | -0.02 | -0.32 | 6.22 | 6.25 | 6 | 9809 |
| 1729636800 | 6.2 | -0.07 | -1.12 | 6.11 | 6.29 | 6.07 | 4711 |
| 1729550400 | 6.2699999 | -0.1 | -1.57 | 6.38 | 6.57 | 6.25 | 13287 |
| 1729291200 | 6.37 | -0.08 | -1.24 | 6.46 | 6.58 | 6.29 | 12234 |
| 1729204800 | 6.45 | -0.17 | -2.57 | 6.53 | 6.5599999 | 6.34 | 10367 |
| 1729118400 | 6.62 | 0.33 | 5.25 | 6.45 | 6.68 | 6.38 | 21352 |
| 1729032000 | 6.29 | 0.07 | 1.13 | 6.17 | 6.65 | 6.05 | 20623 |
| 1728945600 | 6.22 | 0.02 | 0.32 | 6.14 | 6.79 | 6.09 | 22185 |
| 1728686400 | 6.2 | 0.29 | 4.91 | 5.84 | 6.25 | 5.83 | 14876 |
| 1728600000 | 5.91 | 0.02 | 0.34 | 5.89 | 5.99 | 5.8 | 19328 |
| 1728513600 | 5.89 | 0.01 | 0.17 | 5.89 | 6.04 | 5.65 | 38948 |
| 1728427200 | 5.88 | 0 | 0.00 | 5.75 | 5.92 | 5.721 | 7721 |
| 1728340800 | 5.88 | 0.01 | 0.17 | 5.76 | 5.94 | 5.6 | 16396 |
| 1728081600 | 5.87 | -0.04 | -0.68 | 5.8099999 | 5.94 | 5.78 | 15054 |
| 1727995200 | 5.91 | -0.09 | -1.50 | 6.1 | 6.15 | 5.8 | 24616 |
| 1727908800 | 6 | 0.06 | 1.01 | 5.85 | 6.0199999 | 5.76 | 54705 |
| 1727822400 | 5.94 | -0.16 | -2.62 | 6.15 | 6.21 | 5.92 | 20144 |
| 1727735520 | 6.1 | -0.11 | -1.77 | 6.1 | 6.19 | 5.8768 | 10068 |
| 1727476800 | 6.21 | 0.25 | 4.19 | 6.12 | 6.3 | 6.03 | 10427 |
| 1727390400 | 5.96 | -0.01 | -0.17 | 5.99 | 5.99 | 5.86 | 19795 |
| 1727304000 | 5.97 | -0.34 | -5.39 | 6.37 | 6.37 | 5.86 | 23660 |
| 1727217600 | 6.3099999 | 0.04 | 0.64 | 6.38 | 6.38 | 6.1148999 | 7003 |
| 1727131200 | 6.2699999 | 0.07 | 1.13 | 6.3 | 6.33 | 6.15 | 9168 |
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
