Hot Features
プレミアム
Lithium Royalty Corp (LIRC)
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 | -0.14 | -2.33722871452 | 5.99 | 5.99 | 5.6 | 12317 | 5.73732203 | CS |
| 4 | 0.07 | 1.21107266436 | 5.78 | 6.35 | 5.6 | 14752 | 6.02810929 | CS |
| 12 | -0.44 | -6.99523052464 | 6.29 | 6.45 | 5.46 | 13047 | 5.95317571 | CS |
| 26 | -1.35 | -18.75 | 7.2 | 7.72 | 5.46 | 13320 | 6.39961152 | CS |
| 52 | -5.06 | -46.3794683776 | 10.91 | 11.24 | 5.46 | 32459 | 7.86698388 | CS |
| 156 | -11.05 | -65.3846153846 | 16.9 | 17 | 5.46 | 47397 | 11.14479073 | CS |
| 260 | -11.05 | -65.3846153846 | 16.9 | 17 | 5.46 | 47397 | 11.14479073 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726609200 | 5.9 | -0.05 | -0.84 | 5.98 | 5.98 | 5.9 | 992 |
| 1726522800 | 5.95 | -0.03 | -0.50 | 5.94 | 6 | 5.9 | 6950 |
| 1726263600 | 5.98 | 0 | 0.00 | 5.98 | 6.04 | 5.98 | 2134 |
| 1726177200 | 5.98 | -0.17 | -2.76 | 6.14 | 6.14 | 5.98 | 2928 |
| 1726090800 | 6.15 | 0.17 | 2.84 | 6.09 | 6.15 | 5.94 | 11333 |
| 1726004400 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1725918000 | 5.98 | -0.02 | -0.33 | 5.97 | 6.01 | 5.97 | 26592 |
| 1725658800 | 6 | -0.1 | -1.64 | 6.1 | 6.1 | 6 | 6726 |
| 1725572400 | 6.1 | 0 | 0.00 | 6.09 | 6.1 | 6 | 10635 |
| 1725486000 | 6.1 | -0.05 | -0.81 | 6.2 | 6.2 | 6 | 6755 |
| 1725399600 | 6.15 | -0.06 | -0.97 | 6.04 | 6.19 | 6.01 | 4819 |
| 1725054000 | 6.21 | 0.2 | 3.33 | 6.0199999 | 6.21 | 6 | 8697 |
| 1724967600 | 6.01 | -0.32 | -5.06 | 6.3099999 | 6.3099999 | 6 | 7273 |
| 1724881200 | 6.33 | 0 | 0.00 | 6.04 | 6.33 | 6.0199999 | 2387 |
| 1724794800 | 6.33 | -0.04 | -0.63 | 6.3099999 | 6.33 | 6.3 | 2206 |
| 1724708400 | 6.37 | 0.05 | 0.79 | 6.3 | 6.4 | 6.3 | 2408 |
| 1724449200 | 6.32 | -0.02 | -0.32 | 6.29 | 6.4 | 6.11 | 8905 |
| 1724362800 | 6.34 | -0.02 | -0.31 | 6.42 | 6.42 | 6.34 | 365 |
| 1724276400 | 6.36 | 0.01 | 0.16 | 6.42 | 6.42 | 6.26 | 32043 |
| 1724190000 | 6.35 | -0.25 | -3.79 | 6.6 | 6.6 | 6.35 | 3333 |
| 1724103600 | 6.6 | 0 | 0.00 | 6.55 | 6.6 | 6.5 | 2526 |
| 1723844400 | 6.6 | -0.02 | -0.30 | 6.6 | 6.63 | 6.5 | 3300 |
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
