Hot Features
プレミアム
Ladder Capital Corp (LD1A)
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 | 0 | 8.65 | 8.65 | 8.5 | 55 | 8.60121212 | DE |
| 4 | -0.1 | -1.14285714286 | 8.75 | 9 | 8.5 | 160 | 8.85963853 | DE |
| 12 | 0 | 0 | 8.65 | 9 | 8.5 | 332 | 8.67519195 | DE |
| 26 | -1.0499999 | -10.8247413487 | 9.6999999 | 9.6999999 | 8.4499999 | 321 | 8.70975395 | DE |
| 52 | -0.85 | -8.94736842105 | 9.5 | 10.1 | 8.4499999 | 255 | 9.05377119 | DE |
| 156 | -1.45 | -14.3564356436 | 10.1 | 11.5 | 8.4499999 | 251 | 9.88926331 | DE |
| 260 | -1.45 | -14.3564356436 | 10.1 | 11.5 | 8.4499999 | 251 | 9.88926331 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783715100 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1783628700 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1783542300 | 8.6 | -0.05 | -0.58 | 8.5 | 8.6 | 8.5 | 161 |
| 1783455900 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 3 |
| 1783369500 | 8.65 | -0.15 | -1.70 | 8.65 | 8.65 | 8.65 | 1 |
| 1783110300 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1783023900 | 8.8 | 0.05 | 0.57 | 8.8 | 8.8 | 8.8 | 200 |
| 1782937500 | 8.75 | 0.05 | 0.57 | 8.75 | 8.75 | 8.75 | 6 |
| 1782851100 | 8.6999999 | -0.15 | -1.69 | 8.75 | 8.75 | 8.6999999 | 159 |
| 1782764700 | 8.85 | -0.1 | -1.12 | 8.85 | 8.85 | 8.85 | 56 |
| 1782505500 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 200 |
| 1782419100 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1782332700 | 8.9499999 | -0.05 | -0.56 | 8.9499999 | 8.9499999 | 8.9499999 | 1 |
| 1782246300 | 9 | 0.1 | 1.12 | 8.9 | 9 | 8.9 | 447 |
| 1782159900 | 8.9 | 0.2 | 2.30 | 8.9 | 8.9 | 8.9 | 650 |
| 1781900700 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1781814300 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1781727900 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1781641500 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1781555100 | 8.6999999 | -0.05 | -0.57 | 8.6999999 | 8.6999999 | 8.6999999 | 101 |
| 1781295900 | 8.75 | -0.05 | -0.57 | 8.75 | 8.75 | 8.75 | 90 |
| 1781209500 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1781123100 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1781036700 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1780950300 | 8.8 | -0.05 | -0.56 | 8.9499999 | 8.9499999 | 8.8 | 327 |
| 1780691100 | 8.85 | 0.2 | 2.31 | 8.85 | 8.85 | 8.85 | 200 |
| 1780604700 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1780518300 | 8.65 | -0.15 | -1.70 | 8.65 | 8.65 | 8.65 | 1 |
| 1780431900 | 8.8 | 0.05 | 0.57 | 8.6999999 | 8.8 | 8.6999999 | 60 |
| 1780345500 | 8.75 | -0.05 | -0.57 | 8.85 | 8.85 | 8.75 | 179 |
| 1780086300 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 170 |
| 1779999900 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1779913500 | 8.8 | 0.15 | 1.73 | 8.85 | 8.85 | 8.8 | 191 |
| 1779827100 | 8.65 | -0.2 | -2.26 | 8.65 | 8.65 | 8.65 | 1 |
| 1779740700 | 8.85 | 0.25 | 2.91 | 8.85 | 8.85 | 8.85 | 7 |
| 1779481500 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1779395100 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1779308700 | 8.6 | -0.05 | -0.58 | 8.6 | 8.6 | 8.6 | 24 |
| 1779222300 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 350 |
| 1779135900 | 8.65 | 0.05 | 0.58 | 8.65 | 8.65 | 8.65 | 62 |
| 1778876700 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1778790300 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1778703900 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1778617500 | 8.6 | -0.05 | -0.58 | 8.55 | 8.6 | 8.55 | 249 |
| 1778531100 | 8.65 | -0.05 | -0.57 | 8.65 | 8.65 | 8.65 | 1700 |
| 1778271900 | 8.6999999 | -0.05 | -0.57 | 8.65 | 8.6999999 | 8.65 | 89 |
| 1778185500 | 8.75 | -0.05 | -0.57 | 8.85 | 8.85 | 8.75 | 200 |
| 1778099100 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 200 |
| 1778012700 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1777926300 | 8.8 | 0.05 | 0.57 | 8.9 | 8.9 | 8.8 | 418 |
| 1777580700 | 8.75 | -0.05 | -0.57 | 8.75 | 8.75 | 8.75 | 316 |
| 1777494300 | 8.8 | -0.15 | -1.68 | 8.8 | 8.8 | 8.8 | 1 |
| 1777407900 | 8.9499999 | 0.2 | 2.29 | 8.8 | 8.9499999 | 8.8 | 146 |
| 1777321500 | 8.75 | -0.25 | -2.78 | 8.75 | 8.75 | 8.75 | 57 |
| 1777062300 | 9 | 0.35 | 4.05 | 9 | 9 | 9 | 150 |
| 1776975900 | 8.65 | 0.1 | 1.17 | 8.8 | 8.8 | 8.65 | 205 |
| 1776889500 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1776803100 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1776716700 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1776457500 | 8.55 | 0.1 | 1.18 | 8.65 | 8.65 | 8.55 | 5255 |
| 1776319200 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1776232800 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1776146400 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1776060000 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
