Hot Features
プレミアム
LendingClub Corp (8LCA)
TG
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -1.444 | -13.0797101449 | 11.04 | 11.04 | 9.242 | 10306 | 9.86641385 | DE |
| 4 | -3.144 | -24.6781789639 | 12.74 | 13.955 | 9.242 | 8107 | 11.50745443 | DE |
| 12 | -6.764 | -41.3447432763 | 16.36 | 17.38 | 9.242 | 8445 | 13.46580904 | DE |
| 26 | -0.188 | -1.92150449714 | 9.784 | 18.1 | 9.242 | 8857 | 13.62079641 | DE |
| 52 | 2.594 | 37.0465581262 | 7.002 | 18.1 | 7.002 | 6555 | 12.112622 | DE |
| 156 | 3.024 | 46.01339014 | 6.572 | 18.1 | 4.55 | 6227 | 10.40640166 | DE |
| 260 | 3.024 | 46.01339014 | 6.572 | 18.1 | 4.55 | 6227 | 10.40640166 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741901220 | 9.638 | -0.15 | -1.53 | 9.814 | 9.914 | 9.55 | 4642 |
| 1741814820 | 9.788 | 0.35 | 3.73 | 9.792 | 9.922 | 9.576 | 10931 |
| 1741728420 | 9.436 | -0.07 | -0.69 | 9.5079999 | 9.72 | 9.242 | 3243 |
| 1741642020 | 9.502 | -0.72 | -7.07 | 10.19 | 10.19 | 9.3 | 18723 |
| 1741382820 | 10.225 | -0.5 | -4.66 | 10.725 | 10.725 | 9.9659999 | 13846 |
| 1741296420 | 10.725 | -0.38 | -3.38 | 11.04 | 11.04 | 10.449999 | 4788 |
| 1741210020 | 11.1 | -0.13 | -1.16 | 10.925 | 11.115 | 10.745 | 5283 |
| 1741123620 | 11.23 | -0.36 | -3.11 | 11.515 | 11.68 | 10.83 | 19850 |
| 1741037220 | 11.59 | -0.61 | -5.00 | 12.395 | 12.415 | 11.59 | 1656 |
| 1740778020 | 12.2 | 0.01 | 0.08 | 12.14 | 12.375 | 11.92 | 8818 |
| 1740691620 | 12.19 | 0.32 | 2.65 | 12 | 12.19 | 11.905 | 15339 |
| 1740605220 | 11.875 | 0.28 | 2.37 | 11.56 | 12.055 | 11.56 | 10355 |
| 1740518820 | 11.6 | -0.39 | -3.25 | 11.77 | 11.82 | 11.4 | 6177 |
| 1740432420 | 11.99 | -0.49 | -3.89 | 12.505 | 12.63 | 11.845 | 5804 |
| 1740173220 | 12.475 | -0.59 | -4.48 | 12.855 | 12.945 | 12.285 | 2554 |
| 1740086820 | 13.06 | -0.37 | -2.72 | 13.505 | 13.505 | 12.85 | 6871 |
| 1740000420 | 13.425 | -0.3 | -2.15 | 13.745 | 13.955 | 13.425 | 5529 |
| 1739914020 | 13.72 | 0.12 | 0.85 | 13.5 | 13.815 | 13.5 | 15216 |
| 1739827620 | 13.605 | 0.29 | 2.18 | 13.575 | 13.605 | 13.31 | 1541 |
| 1739568420 | 13.315 | 0.7 | 5.51 | 12.47 | 13.51 | 12.45 | 2090 |
| 1739482020 | 12.62 | -0.08 | -0.63 | 12.74 | 12.805 | 12.285 | 3520 |
| 1739395620 | 12.7 | -0.06 | -0.43 | 12.82 | 12.83 | 12.5 | 6799 |
| 1739309220 | 12.755 | -0.08 | -0.62 | 12.8 | 12.865 | 12.66 | 4574 |
| 1739222820 | 12.835 | -0.47 | -3.50 | 13.055 | 13.24 | 12.835 | 4222 |
| 1738963620 | 13.3 | 0.02 | 0.15 | 13.25 | 13.3 | 13.155 | 1372 |
| 1738877220 | 13.28 | 0.47 | 3.63 | 13.165 | 13.435 | 13.015 | 2233 |
| 1738790820 | 12.815 | 0.2 | 1.59 | 12.505 | 12.995 | 12.505 | 3802 |
| 1738704420 | 12.615 | 0.02 | 0.12 | 12.865 | 12.865 | 12.355 | 18803 |
| 1738618020 | 12.6 | -0.44 | -3.37 | 12.66 | 12.875 | 12.355 | 28585 |
| 1738358820 | 13.04 | -0.74 | -5.37 | 13.89 | 13.985 | 12.985 | 20426 |
| 1738272420 | 13.78 | -0.05 | -0.33 | 14.075 | 14.275 | 13.66 | 5448 |
| 1738186020 | 13.825 | -2.28 | -14.13 | 12.7 | 13.825 | 12.305 | 35333 |
| 1738099620 | 16.1 | 0.48 | 3.07 | 16.065 | 16.135 | 15.635 | 8837 |
| 1738013220 | 15.62 | -0.42 | -2.62 | 16.03 | 16.195 | 15.61 | 4920 |
| 1737754020 | 16.04 | -0.14 | -0.87 | 15.99 | 16.27 | 15.94 | 4174 |
| 1737667620 | 16.18 | -0.02 | -0.12 | 16.254999 | 16.495 | 16.175 | 3527 |
| 1737581220 | 16.2 | 0.11 | 0.65 | 16.495 | 16.5 | 16.2 | 1372 |
| 1737494820 | 16.094999 | -0.02 | -0.09 | 15.71 | 16.3 | 15.71 | 1992 |
| 1737408420 | 16.11 | -0.06 | -0.34 | 16.245 | 16.245 | 15.45 | 3970 |
| 1737149220 | 16.165 | 0.33 | 2.12 | 16.045 | 16.204999 | 15.825 | 1645 |
| 1737062820 | 15.83 | 0.06 | 0.38 | 15.69 | 16.004999 | 15.69 | 1875 |
| 1736976420 | 15.77 | 0.8 | 5.31 | 14.975 | 15.77 | 14.82 | 1613 |
| 1736890020 | 14.975 | 0.48 | 3.28 | 15.005 | 15.04 | 14.7 | 2757 |
| 1736803620 | 14.5 | -0.24 | -1.63 | 14.595 | 14.685 | 14.195 | 12077 |
| 1736544420 | 14.74 | -0.56 | -3.63 | 15.345 | 15.345 | 14.135 | 27216 |
| 1736458020 | 15.295 | -0.16 | -1.04 | 15.28 | 15.585 | 15.28 | 169 |
| 1736371620 | 15.455 | -0.18 | -1.12 | 15.635 | 15.99 | 15.38 | 1312 |
| 1736285220 | 15.63 | -0.97 | -5.84 | 16.71 | 16.715 | 15.39 | 14615 |
| 1736198820 | 16.6 | -0.31 | -1.80 | 17.145 | 17.38 | 16.504999 | 7574 |
| 1735939620 | 16.905 | 1.18 | 7.47 | 15.605 | 16.905 | 15.575 | 2697 |
| 1735853220 | 15.73 | -0.24 | -1.47 | 15.8 | 16.079999 | 15.49 | 7177 |
| 1735594020 | 15.965 | -0.04 | -0.25 | 15.975 | 16.434999 | 15.83 | 5373 |
| 1735334820 | 16.004999 | 0.47 | 3.03 | 16.745 | 16.745 | 15.935 | 9110 |
| 1734989220 | 15.535 | -0.36 | -2.23 | 15.905 | 16.19 | 15.35 | 6937 |
| 1734730020 | 15.89 | 0.09 | 0.57 | 15.815 | 16.25 | 14.975 | 17815 |
| 1734643620 | 15.8 | -0.18 | -1.13 | 16.36 | 16.649999 | 15.6 | 21970 |
| 1734557220 | 15.98 | -0.9 | -5.33 | 16.995 | 17.38 | 15.79 | 14348 |
| 1734470820 | 16.88 | -0.11 | -0.65 | 17.8 | 18.1 | 16.6 | 29941 |
| 1734384420 | 16.989999 | 1.28 | 8.18 | 15.8 | 17.295 | 15.63 | 23796 |
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
