Hot Features
プレミアム
Lifeloc Technologies Inc (PK) (LCTC)
USOTC
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 | 0.2 | 6.06060606061 | 3.3 | 3.6 | 3.2 | 1058 | 3.4357656 | CS |
| 4 | 0.7 | 25 | 2.8 | 3.6 | 2.62 | 909 | 3.08222711 | CS |
| 12 | -0.52 | -12.9353233831 | 4.02 | 4.02 | 2.62 | 935 | 3.37798181 | CS |
| 26 | -0.24 | -6.41711229947 | 3.74 | 5.58 | 2.62 | 949 | 3.88166215 | CS |
| 52 | 0.92 | 35.6589147287 | 2.58 | 5.58 | 1.9 | 1125 | 3.77735409 | CS |
| 156 | -0.6 | -14.6341463415 | 4.1 | 5.58 | 1.35 | 959 | 3.01895637 | CS |
| 260 | -0.61 | -14.8418491484 | 4.11 | 9.87 | 1.35 | 1251 | 4.01937933 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737584640 | 3.5 | -0.1 | -2.78 | 3.95 | 3.95 | 3.5 | 920 |
| 1737498480 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1737152880 | 3.6 | 0.15 | 4.35 | 3.25 | 3.6 | 3.25 | 200 |
| 1737066420 | 3.45 | 0.07 | 2.07 | 3.38 | 3.45 | 3.2 | 1900 |
| 1736979720 | 3.38 | 0.13 | 4.00 | 3.3 | 3.38 | 3.3 | 1074 |
| 1736893200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1736806800 | 3.25 | 0.15 | 4.84 | 3.25 | 3.25 | 3.25 | 100 |
| 1736548140 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736375340 | 3.1 | 0.48 | 18.32 | 2.96 | 3.1269999 | 2.96 | 600 |
| 1736288940 | 2.62 | -0.15 | -5.42 | 2.62 | 2.62 | 2.62 | 200 |
| 1736202300 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1735943100 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1735856700 | 2.77 | 0.02 | 0.73 | 2.7599999 | 2.77 | 2.7599999 | 300 |
| 1735684020 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1735597620 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1735338420 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1735252020 | 2.75 | -0.1 | -3.51 | 2.8 | 2.8 | 2.75 | 2900 |
| 1735078200 | 2.85 | -0.28 | -8.80 | 2.85 | 2.85 | 2.85 | 351 |
| 1734992400 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 0 |
| 1734733200 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 0 |
| 1734646800 | 3.125 | 0.33 | 11.61 | 3.334 | 3.334 | 3.125 | 210 |
| 1734560940 | 2.8 | -0.58 | -17.16 | 3 | 3.4 | 2.8 | 800 |
| 1734474540 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1734388140 | 3.38 | -0.03 | -0.73 | 3.02 | 3.388 | 3.02 | 1040 |
| 1734128880 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1734042480 | 3.405 | 0 | 0.15 | 3.1 | 3.405 | 3.1 | 2548 |
| 1733955600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1733869200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1733782800 | 3.4 | -0.05 | -1.45 | 3.12 | 3.45 | 3.12 | 1380 |
| 1733523780 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1733437380 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1733350980 | 3.45 | 0.05 | 1.47 | 3.47 | 3.47 | 3.45 | 225 |
| 1733264700 | 3.4 | 0.02 | 0.74 | 3.3 | 3.42 | 3.3 | 2402 |
| 1733178180 | 3.375 | 0.02 | 0.75 | 3.4 | 3.4 | 3.375 | 225 |
| 1732919340 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1732746540 | 3.35 | -0.1 | -2.90 | 3.25 | 3.37 | 2.81 | 2300 |
| 1732660140 | 3.45 | -0.1 | -2.82 | 3.37 | 3.45 | 3.37 | 2750 |
| 1732573560 | 3.55 | -0.01 | -0.28 | 3.55 | 3.55 | 3.54 | 700 |
| 1732314000 | 3.56 | -0.04 | -1.11 | 3.37 | 3.56 | 3.37 | 600 |
| 1732228140 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1732141740 | 3.6 | -0.28 | -7.22 | 3.7 | 3.7 | 3.6 | 425 |
| 1732055040 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1731968640 | 3.88 | -0.11 | -2.71 | 3.8325 | 3.8854 | 3.8325 | 1000 |
| 1731709560 | 3.988 | 0 | 0.00 | 3.988 | 3.988 | 3.988 | 0 |
| 1731623160 | 3.988 | 0 | 0.00 | 3.988 | 3.988 | 3.988 | 0 |
| 1731536760 | 3.988 | -0.01 | -0.30 | 3.8904 | 3.988 | 3.8904 | 891 |
| 1731450000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1731363600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1731104400 | 4 | 0.03 | 0.76 | 3.55 | 4 | 3.5 | 950 |
| 1731018540 | 3.97 | 0.07 | 1.79 | 3.97 | 3.97 | 3.97 | 101 |
| 1730931600 | 3.9 | -0.1 | -2.50 | 3.8 | 3.9 | 3.8 | 500 |
| 1730841780 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1730755380 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1730496180 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1730409780 | 4 | 0 | 0.00 | 3.75 | 4 | 3.75 | 225 |
| 1730323500 | 4 | 0.44 | 12.36 | 4.0199999 | 4.0199999 | 4 | 205 |
| 1730237280 | 3.56 | -0.74 | -17.21 | 4.15 | 4.15 | 3.37 | 1750 |
| 1730150940 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1729891740 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1729805340 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1729718940 | 4.3 | -0.05 | -1.15 | 4.4 | 4.535 | 4.3 | 500 |
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
