Hot Features
プレミアム
Lucid Group Inc (CH2)
TG
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 | -0.39 | -7.30337078652 | 5.34 | 5.96 | 4.8499999 | 12328 | 5.48469015 | DE |
| 4 | -0.33 | -6.25 | 5.28 | 5.96 | 4.8099999 | 12369 | 5.26590308 | DE |
| 12 | -4.1 | -45.3038674033 | 9.05 | 9.3 | 4.8 | 14611 | 5.96483945 | DE |
| 26 | -6.65 | -57.3275862069 | 11.6 | 12.2 | 4.8 | 11535 | 7.32750095 | DE |
| 52 | -11.798 | -70.4442321471 | 16.748 | 21.45 | 4.8 | 11968 | 10.55838665 | DE |
| 156 | -11.798 | -70.4442321471 | 16.748 | 21.45 | 4.8 | 11968 | 10.55838665 | DE |
| 260 | -11.798 | -70.4442321471 | 16.748 | 21.45 | 4.8 | 11968 | 10.55838665 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780518300 | 4.95 | -0.53 | -9.67 | 5.34 | 5.34 | 4.95 | 11549 |
| 1780431900 | 5.48 | -0.24 | -4.20 | 5.76 | 5.8 | 5.46 | 10539 |
| 1780345500 | 5.72 | 0.12 | 2.14 | 5.6 | 5.96 | 5.54 | 15612 |
| 1780086300 | 5.6 | 0.02 | 0.36 | 5.54 | 5.74 | 5.46 | 13450 |
| 1779999900 | 5.58 | 0.2 | 3.72 | 5.34 | 5.66 | 5.26 | 10492 |
| 1779913500 | 5.38 | 0.26 | 5.08 | 5.16 | 5.38 | 5.0999999 | 13730 |
| 1779827100 | 5.12 | 0.02 | 0.39 | 5.0599999 | 5.3 | 5.04 | 8846 |
| 1779740700 | 5.0999999 | 0.02 | 0.39 | 5.12 | 5.12 | 5.04 | 1181 |
| 1779481500 | 5.08 | 0.09 | 1.80 | 5.08 | 5.2 | 5 | 6526 |
| 1779395100 | 4.99 | 0.07 | 1.42 | 4.8899999 | 4.99 | 4.82 | 5895 |
| 1779308700 | 4.92 | 0.08 | 1.65 | 4.9 | 4.97 | 4.83 | 8286 |
| 1779222300 | 4.84 | -0.05 | -1.02 | 4.96 | 4.96 | 4.8099999 | 6348 |
| 1779135900 | 4.8899999 | -0.37 | -7.03 | 5.18 | 5.2 | 4.87 | 13772 |
| 1778876700 | 5.26 | -0.36 | -6.41 | 5.38 | 5.44 | 5.1399999 | 6955 |
| 1778790300 | 5.62 | 0.02 | 0.36 | 5.42 | 5.62 | 5.3 | 6985 |
| 1778703900 | 5.6 | 0.46 | 8.95 | 5.0999999 | 5.7 | 5 | 27555 |
| 1778617500 | 5.1399999 | 0.06 | 1.18 | 5.08 | 5.1399999 | 5.04 | 25482 |
| 1778531100 | 5.08 | -0.24 | -4.51 | 5.36 | 5.38 | 4.96 | 43888 |
| 1778271900 | 5.32 | 0.14 | 2.70 | 5.0999999 | 5.38 | 5.08 | 4520 |
| 1778185500 | 5.18 | 0 | 0.00 | 5.28 | 5.3 | 5.0599999 | 5771 |
| 1778099100 | 5.18 | -0.14 | -2.63 | 5.1399999 | 5.28 | 5 | 37011 |
| 1778012700 | 5.32 | -0.34 | -6.01 | 5.72 | 5.78 | 5.3 | 24463 |
| 1777926300 | 5.66 | 0.28 | 5.20 | 5.6 | 5.78 | 5.5199999 | 18437 |
| 1777580700 | 5.38 | 0.46 | 9.35 | 4.94 | 5.38 | 4.87 | 17064 |
| 1777494300 | 4.92 | -0.12 | -2.38 | 5.04 | 5.1399999 | 4.8 | 15179 |
| 1777407900 | 5.04 | -0.04 | -0.79 | 5.04 | 5.16 | 4.97 | 27894 |
| 1777321500 | 5.08 | -0.22 | -4.15 | 5.38 | 5.38 | 5.08 | 13054 |
| 1777062300 | 5.3 | -0.04 | -0.75 | 5.42 | 5.5 | 5.28 | 22883 |
| 1776975900 | 5.34 | -0.58 | -9.80 | 5.92 | 5.94 | 5.32 | 35060 |
| 1776889500 | 5.92 | -0.14 | -2.31 | 6.14 | 6.24 | 5.9 | 17852 |
| 1776803100 | 6.0599999 | 0.26 | 4.48 | 5.84 | 6.5 | 5.82 | 51689 |
| 1776716700 | 5.8 | -0.4 | -6.45 | 6.24 | 6.24 | 5.8 | 56067 |
| 1776457500 | 6.2 | -0.26 | -4.02 | 6.58 | 6.64 | 6.14 | 42853 |
| 1776371100 | 6.46 | -0.58 | -8.24 | 7.04 | 7.18 | 6.3 | 43914 |
| 1776284700 | 7.04 | -0.38 | -5.12 | 7.56 | 7.76 | 6.86 | 39550 |
| 1776198300 | 7.42 | -0.4 | -5.12 | 7.78 | 8.86 | 7.4 | 23154 |
| 1776111900 | 7.82 | 0.44 | 5.96 | 7.28 | 7.82 | 7.12 | 11799 |
| 1775852700 | 7.38 | -0.1 | -1.34 | 7.52 | 7.7 | 7.3 | 7129 |
| 1775766300 | 7.48 | -0.04 | -0.53 | 7.52 | 7.56 | 7.38 | 1723 |
| 1775679900 | 7.52 | -0.14 | -1.83 | 7.82 | 7.96 | 7.52 | 6917 |
| 1775593500 | 7.66 | -0.89 | -10.41 | 8.18 | 8.18 | 7.44 | 12023 |
| 1775161500 | 8.55 | 0.25 | 3.01 | 8.1 | 8.55 | 8.1 | 1542 |
| 1775075100 | 8.3 | 0.1 | 1.22 | 8.25 | 8.4499999 | 8.25 | 2334 |
| 1774988700 | 8.1999999 | 0.2 | 2.50 | 8.1 | 8.1999999 | 8.05 | 3746 |
| 1774902300 | 8 | -0.2 | -2.44 | 8.1999999 | 8.4 | 7.95 | 7306 |
| 1774646700 | 8.1999999 | -0.4 | -4.65 | 8.75 | 8.75 | 8.1999999 | 4183 |
| 1774560300 | 8.6 | -0.6 | -6.52 | 9.1 | 9.1999999 | 8.55 | 2829 |
| 1774473900 | 9.1999999 | 0.3 | 3.37 | 8.9 | 9.3 | 8.9 | 3151 |
| 1774387500 | 8.9 | 0.1 | 1.14 | 8.85 | 8.9499999 | 8.8 | 1474 |
| 1774301100 | 8.8 | 0.1 | 1.15 | 8.75 | 9 | 8.55 | 1028 |
| 1774041900 | 8.6999999 | -0.1 | -1.14 | 8.9499999 | 9 | 8.6999999 | 4043 |
| 1773955500 | 8.8 | 0.15 | 1.73 | 8.75 | 8.9499999 | 8.6 | 744 |
| 1773869100 | 8.65 | -0.35 | -3.89 | 9.05 | 9.05 | 8.65 | 5638 |
| 1773782700 | 9 | 0.35 | 4.05 | 8.6999999 | 9 | 8.5 | 5616 |
| 1773696300 | 8.65 | 0.05 | 0.58 | 8.8 | 8.8 | 8.55 | 6278 |
| 1773437100 | 8.6 | 0 | 0.00 | 8.5 | 8.75 | 8.5 | 1954 |
| 1773350700 | 8.6 | -0.5 | -5.49 | 9.05 | 9.25 | 8.4499999 | 7870 |
| 1773264300 | 9.1 | 0.25 | 2.82 | 8.85 | 9.15 | 8.85 | 448 |
| 1773177900 | 8.85 | 0 | 0.00 | 8.8 | 9.5 | 8.8 | 19331 |
| 1773091500 | 8.85 | 0.4 | 4.73 | 8.35 | 8.9499999 | 8.1999999 | 2322 |
| 1772832300 | 8.4499999 | -0.05 | -0.59 | 8.6 | 8.6 | 8.3 | 1831 |
| 1772745900 | 8.5 | -0.35 | -3.95 | 8.75 | 8.8 | 8.3 | 4888 |
| 1772659500 | 8.85 | 0.2 | 2.31 | 8.6 | 8.9 | 8.6 | 1069 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
