Hot Features
プレミアム
Lassonde Industries Inc (LAS.A)
TSX
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 | -6.6 | -3.47368421053 | 190 | 190 | 177.47 | 3465 | 184.01557544 | CS |
| 4 | -0.97 | -0.526115962467 | 184.37 | 195 | 177.47 | 4254 | 188.3396223 | CS |
| 12 | 6.47 | 3.65681342904 | 176.93 | 195 | 170.37 | 2816 | 185.40177935 | CS |
| 26 | 12.21 | 7.13242595946 | 171.19 | 195 | 169 | 2533 | 181.37118311 | CS |
| 52 | 32.41 | 21.464997682 | 150.99 | 195 | 133 | 2184 | 169.52092195 | CS |
| 156 | 37.37 | 25.5906320619 | 146.03 | 195 | 95.6 | 2380 | 134.73483412 | CS |
| 260 | 52.41 | 40.0106878388 | 130.99 | 199 | 95.6 | 2544 | 146.81435501 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741642800 | 186.98 | 4.98 | 2.74 | 182.51 | 186.99 | 182.51 | 5402 |
| 1741387200 | 182 | 3.99 | 2.24 | 184.93 | 184.93 | 182 | 1263 |
| 1741300800 | 178.01 | -6.99 | -3.78 | 185.32 | 185.32 | 178.01 | 3466 |
| 1741214400 | 185 | -0.04 | -0.02 | 185.56 | 185.56 | 185 | 589 |
| 1741128000 | 185.04 | -2.96 | -1.57 | 190 | 190 | 177.47 | 6606 |
| 1741041600 | 188 | -1.83 | -0.96 | 194.92 | 194.92 | 188 | 10594 |
| 1740782400 | 189.83 | -0.18 | -0.09 | 193.69 | 193.69 | 189.83 | 4691 |
| 1740696000 | 190.01 | 0.01 | 0.01 | 190.21 | 193 | 190.01 | 633 |
| 1740609600 | 190 | -1 | -0.52 | 191.07 | 191.07 | 190 | 1929 |
| 1740523200 | 191 | 0.98 | 0.52 | 194.84 | 194.84 | 190 | 1483 |
| 1740436800 | 190.02 | -4.98 | -2.55 | 195 | 195 | 189.5 | 2953 |
| 1740177600 | 195 | 4.25 | 2.23 | 191.92 | 195 | 191.92 | 5183 |
| 1740091200 | 190.75 | 2.73 | 1.45 | 190 | 192.18 | 190 | 8797 |
| 1740004800 | 188.02 | -1.98 | -1.04 | 191.92 | 191.92 | 188.02 | 2733 |
| 1739918400 | 190 | 1 | 0.53 | 188 | 190 | 188 | 4578 |
| 1739572800 | 189 | 3.49 | 1.88 | 188.31 | 189 | 188 | 1592 |
| 1739486400 | 185.51 | -4.49 | -2.36 | 189.99 | 192 | 185.51 | 7026 |
| 1739400000 | 190 | 1.7 | 0.90 | 186.94 | 190 | 185 | 8931 |
| 1739313600 | 188.3 | 3.85 | 2.09 | 184.37 | 188.3 | 184.37 | 2383 |
| 1739227200 | 184.45 | 1.45 | 0.79 | 183.93 | 184.45 | 183.8 | 939 |
| 1738968000 | 183 | 5 | 2.81 | 182.93 | 183 | 180.1 | 5472 |
| 1738881600 | 178 | -9.24 | -4.93 | 186.91 | 186.91 | 178 | 3381 |
| 1738795200 | 187.24 | 7.23 | 4.02 | 180 | 188.56 | 180 | 5054 |
| 1738708800 | 180.01 | 7.01 | 4.05 | 176.77 | 180.01 | 176.77 | 1675 |
| 1738622400 | 173 | -9.08 | -4.99 | 178.89 | 178.89 | 170.37 | 3465 |
| 1738363200 | 182.08 | 4.07 | 2.29 | 182.37 | 182.37 | 182 | 657 |
| 1738276800 | 178.01 | -9.75 | -5.19 | 187.16 | 187.16 | 178.01 | 992 |
| 1738190400 | 187.76 | -0.15 | -0.08 | 187.91 | 187.91 | 183.1 | 879 |
| 1738104000 | 187.91 | -1.08 | -0.57 | 191.03 | 191.03 | 185.33 | 603 |
| 1738017600 | 188.99 | 6.93 | 3.81 | 182.66 | 188.99 | 180 | 3087 |
| 1737758400 | 182.06 | 6.56 | 3.74 | 177.61 | 182.06 | 177.61 | 977 |
| 1737672000 | 175.5 | -0.5 | -0.28 | 177.57 | 177.57 | 175.5 | 298 |
| 1737585600 | 176 | 0 | 0.00 | 178.91 | 178.91 | 176 | 446 |
| 1737499200 | 176 | 1 | 0.57 | 175.08 | 176 | 174.37 | 791 |
| 1737412800 | 175 | -1.99 | -1.12 | 171.5 | 175 | 171.5 | 4568 |
| 1737153600 | 176.99 | -5.01 | -2.75 | 184.59 | 184.59 | 176.79 | 4222 |
| 1737067200 | 182 | -4 | -2.15 | 186.19 | 186.19 | 182 | 2537 |
| 1736980800 | 186 | -2.99 | -1.58 | 189 | 189 | 185.67 | 1962 |
| 1736894400 | 188.99 | 0.99 | 0.53 | 188.61 | 188.99 | 188 | 1163 |
| 1736808000 | 188 | 0.9 | 0.48 | 188.07 | 188.07 | 187.35 | 930 |
| 1736548800 | 187.1 | -3.67 | -1.92 | 192.92 | 192.92 | 185.46 | 2090 |
| 1736462400 | 190.77 | -4.22 | -2.16 | 195 | 195 | 190.77 | 718 |
| 1736376000 | 194.99 | 3.62 | 1.89 | 191.27 | 194.99 | 189.56 | 3268 |
| 1736289600 | 191.37 | 3.86 | 2.06 | 189.92 | 191.37 | 187.77 | 3084 |
| 1736203200 | 187.51 | 2.59 | 1.40 | 187.33 | 189.75 | 187.33 | 1532 |
| 1735944000 | 184.92 | -1.08 | -0.58 | 183.06 | 190 | 180 | 6435 |
| 1735857600 | 186 | 1.17 | 0.63 | 186 | 186 | 186 | 162 |
| 1735684800 | 184.83 | 4.93 | 2.74 | 179.9 | 184.83 | 179.74 | 2335 |
| 1735598400 | 179.9 | -0.06 | -0.03 | 180.92 | 180.92 | 179.9 | 422 |
| 1735339200 | 179.96 | 3.16 | 1.79 | 176.8 | 179.96 | 176.8 | 1758 |
| 1735069200 | 176.8 | 0 | 0.00 | 176.71 | 176.8 | 176.71 | 1044 |
| 1734993600 | 176.8 | -0.3 | -0.17 | 176.74 | 176.9 | 176.74 | 800 |
| 1734734400 | 177.1 | 4.09 | 2.36 | 174.97 | 177.1 | 174.97 | 6211 |
| 1734648000 | 173.01 | -0.1 | -0.06 | 175.11 | 175.11 | 173.01 | 1218 |
| 1734561600 | 173.11 | -0.06 | -0.03 | 174.66 | 174.66 | 173.11 | 787 |
| 1734475200 | 173.17 | -2.82 | -1.60 | 176.93 | 176.93 | 173.17 | 904 |
| 1734388800 | 175.99 | -0.01 | -0.01 | 177.92 | 177.92 | 175.99 | 973 |
| 1734129600 | 176 | 0.42 | 0.24 | 177.83 | 177.83 | 175.01 | 1567 |
| 1734043200 | 175.58 | -2.42 | -1.36 | 178.93 | 178.93 | 175.58 | 1126 |
| 1733956800 | 178 | 0 | 0.00 | 178.93 | 179.01 | 178 | 1229 |
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
