Hot Features
プレミアム
Lithium Royalty Corp (LIRC)
TSX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 1.65137614679 | 5.45 | 5.6 | 5.3 | 31934 | 5.52160692 | CS |
| 4 | -0.26 | -4.48275862069 | 5.8 | 5.95 | 5.25 | 36344 | 5.52256067 | CS |
| 12 | -0.39 | -6.57672849916 | 5.93 | 6.45 | 5.25 | 23904 | 5.7292923 | CS |
| 26 | -0.78 | -12.3417721519 | 6.32 | 7.41 | 5.25 | 16159 | 5.96732747 | CS |
| 52 | -3.2 | -36.6132723112 | 8.74 | 9.75 | 5.25 | 30277 | 7.36943517 | CS |
| 156 | -11.36 | -67.2189349112 | 16.9 | 17 | 5.25 | 46919 | 10.93671165 | CS |
| 260 | -11.36 | -67.2189349112 | 16.9 | 17 | 5.25 | 46919 | 10.93671165 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734475200 | 5.44 | 0 | 0.00 | 5.42 | 5.5 | 5.35 | 14825 |
| 1734388800 | 5.44 | 0 | 0.00 | 5.36 | 5.45 | 5.3 | 11741 |
| 1734129600 | 5.44 | -0.16 | -2.86 | 5.59 | 5.59 | 5.35 | 20602 |
| 1734043200 | 5.6 | 0.05 | 0.90 | 5.5 | 5.6 | 5.5 | 13098 |
| 1733956800 | 5.55 | 0.05 | 0.91 | 5.45 | 5.55 | 5.44 | 99406 |
| 1733870400 | 5.5 | 0.1 | 1.85 | 5.38 | 5.5 | 5.33 | 228600 |
| 1733784000 | 5.4 | -0.03 | -0.55 | 5.45 | 5.51 | 5.4 | 11977 |
| 1733524800 | 5.43 | 0.03 | 0.56 | 5.5 | 5.5 | 5.33 | 12233 |
| 1733438400 | 5.4 | -0.03 | -0.55 | 5.43 | 5.51 | 5.38 | 7402 |
| 1733352000 | 5.43 | -0.24 | -4.23 | 5.65 | 5.65 | 5.25 | 165037 |
| 1733265600 | 5.67 | 0.02 | 0.35 | 5.66 | 5.67 | 5.6 | 900 |
| 1733179200 | 5.65 | -0.08 | -1.40 | 5.61 | 5.7 | 5.61 | 5436 |
| 1732920000 | 5.73 | 0.03 | 0.53 | 5.7 | 5.7699999 | 5.6 | 23705 |
| 1732833600 | 5.7 | 0.02 | 0.35 | 5.49 | 5.7 | 5.49 | 12195 |
| 1732747200 | 5.68 | 0.03 | 0.53 | 5.68 | 5.75 | 5.59 | 23960 |
| 1732660800 | 5.65 | -0.05 | -0.88 | 5.67 | 5.68 | 5.59 | 24771 |
| 1732574400 | 5.7 | -0.1 | -1.72 | 5.62 | 5.8 | 5.6 | 8710 |
| 1732315200 | 5.8 | 0.15 | 2.65 | 5.7 | 5.8 | 5.61 | 1748 |
| 1732228800 | 5.65 | -0.19 | -3.25 | 5.7 | 5.95 | 5.5599999 | 29674 |
| 1732142400 | 5.84 | -0.04 | -0.68 | 5.8 | 5.84 | 5.7 | 10853 |
| 1732056000 | 5.88 | -0.02 | -0.34 | 5.89 | 5.9 | 5.7 | 7096 |
| 1731969600 | 5.9 | 0.05 | 0.85 | 5.8099999 | 5.9 | 5.8099999 | 1122 |
| 1731710400 | 5.85 | 0.05 | 0.86 | 5.87 | 5.94 | 5.83 | 6769 |
| 1731624000 | 5.8 | 0.06 | 1.05 | 5.76 | 5.8 | 5.76 | 6200 |
| 1731537600 | 5.74 | 0.04 | 0.70 | 5.7 | 5.8 | 5.7 | 14997 |
| 1731451200 | 5.7 | 0.02 | 0.35 | 5.7 | 5.71 | 5.65 | 9853 |
| 1731364800 | 5.68 | -0.21 | -3.57 | 5.85 | 5.92 | 5.6 | 22490 |
| 1731105600 | 5.89 | -0.18 | -2.97 | 5.99 | 5.99 | 5.85 | 8044 |
| 1731019200 | 6.07 | -0.04 | -0.65 | 6.0199999 | 6.07 | 5.94 | 28164 |
| 1730932800 | 6.11 | -0.17 | -2.71 | 6.03 | 6.15 | 6 | 5426 |
| 1730846400 | 6.28 | 0.08 | 1.29 | 6.19 | 6.3 | 6.17 | 9907 |
| 1730760000 | 6.2 | 0.2 | 3.33 | 6.03 | 6.2 | 6 | 100175 |
| 1730497200 | 6 | 0.05 | 0.84 | 5.94 | 6 | 5.94 | 285 |
| 1730410800 | 5.95 | -0.03 | -0.50 | 6.05 | 6.11 | 5.95 | 10002 |
| 1730324400 | 5.98 | -0.23 | -3.70 | 6.16 | 6.18 | 5.86 | 15355 |
| 1730238000 | 6.21 | 0.01 | 0.16 | 6.28 | 6.35 | 6.19 | 12700 |
| 1730151600 | 6.2 | -0.1 | -1.59 | 6.25 | 6.25 | 6.1 | 16356 |
| 1729892400 | 6.3 | 0.42 | 7.14 | 5.91 | 6.3 | 5.9 | 350 |
| 1729806000 | 5.88 | 0.02 | 0.34 | 5.86 | 5.88 | 5.75 | 7702 |
| 1729719600 | 5.86 | 0.04 | 0.69 | 5.84 | 5.89 | 5.83 | 1903 |
| 1729633200 | 5.82 | -0.08 | -1.36 | 5.86 | 5.86 | 5.8 | 8500 |
| 1729546800 | 5.9 | 0.13 | 2.25 | 5.8 | 5.93 | 5.8 | 3103 |
| 1729287600 | 5.7699999 | -0.03 | -0.52 | 5.78 | 6.05 | 5.75 | 13531 |
| 1729201200 | 5.8 | 0.02 | 0.35 | 5.79 | 5.88 | 5.75 | 5301 |
| 1729114800 | 5.78 | 0.03 | 0.52 | 5.83 | 5.85 | 5.65 | 18247 |
| 1729028400 | 5.75 | -0.67 | -10.44 | 6.42 | 6.42 | 5.75 | 13075 |
| 1728682800 | 6.42 | 0.39 | 6.47 | 6.08 | 6.45 | 5.95 | 17129 |
| 1728596400 | 6.03 | 0.43 | 7.68 | 6.0199999 | 6.17 | 5.9 | 30218 |
| 1728510000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1728423600 | 5.6 | 0.05 | 0.90 | 5.58 | 5.69 | 5.5199999 | 16510 |
| 1728337200 | 5.55 | -0.05 | -0.89 | 5.63 | 5.64 | 5.53 | 20583 |
| 1728078000 | 5.6 | 0.08 | 1.45 | 5.51 | 5.64 | 5.46 | 19090 |
| 1727991600 | 5.5199999 | -0.15 | -2.65 | 5.65 | 5.65 | 5.5199999 | 6834 |
| 1727905200 | 5.67 | -0.13 | -2.24 | 5.7699999 | 5.7699999 | 5.5599999 | 18620 |
| 1727818800 | 5.8 | -0.15 | -2.52 | 5.9 | 5.9 | 5.75 | 44438 |
| 1727730000 | 5.95 | 0.04 | 0.68 | 5.87 | 5.95 | 5.7699999 | 25864 |
| 1727473200 | 5.91 | 0.01 | 0.17 | 5.93 | 5.96 | 5.9 | 12375 |
| 1727386800 | 5.9 | 0.04 | 0.68 | 5.86 | 5.91 | 5.86 | 23125 |
| 1727300400 | 5.86 | -0.05 | -0.85 | 5.93 | 5.94 | 5.69 | 18669 |
| 1727214000 | 5.91 | 0.01 | 0.17 | 5.94 | 5.94 | 5.91 | 930 |
| 1727127600 | 5.9 | -0.01 | -0.17 | 5.99 | 6 | 5.87 | 13199 |
| 1726868400 | 5.91 | 0.01 | 0.17 | 5.93 | 5.97 | 5.91 | 1700 |
| 1726782000 | 5.9 | 0 | 0.00 | 5.95 | 6 | 5.86 | 3860 |
| 1726695600 | 5.9 | 0 | 0.00 | 5.94 | 5.97 | 5.86 | 14097 |
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
