Hot Features
プレミアム
Leatt Corporation (QB) (LEAT)
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 | 0.61 | 5.10887772194 | 11.94 | 12.6013 | 11.9 | 6084 | 12.3266931 | CS |
| 4 | 1.6395 | 15.0268090372 | 10.9105 | 12.6013 | 9.85 | 8779 | 11.92107271 | CS |
| 12 | 3.7035 | 41.8640140168 | 8.8465 | 12.6013 | 8.51 | 5652 | 10.71437666 | CS |
| 26 | 2.58 | 25.8776328987 | 9.97 | 12.6013 | 8.31175 | 3674 | 10.31922015 | CS |
| 52 | 4.18 | 49.9402628435 | 8.37 | 14.5 | 8 | 3742 | 10.41723934 | CS |
| 156 | 1.56 | 14.194722475 | 10.99 | 16 | 5.01 | 3849 | 9.19732528 | CS |
| 260 | -4.425 | -26.0677466863 | 16.975 | 38 | 5.01 | 4818 | 16.23072955 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780694940 | 12.55 | -0.05 | -0.40 | 12.5662 | 12.6013 | 12.55 | 802 |
| 1780608540 | 12.6 | 0.1 | 0.80 | 12.6 | 12.6 | 12.57 | 5810 |
| 1780522140 | 12.5 | 0.33 | 2.71 | 12.2 | 12.5 | 12.2 | 8835 |
| 1780435740 | 12.17 | 0.21 | 1.76 | 11.9 | 12.17 | 11.9 | 2071 |
| 1780349340 | 11.96 | 0.11 | 0.93 | 11.94 | 12.25 | 11.94 | 7621 |
| 1780089720 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1780003320 | 11.85 | -0.02 | -0.17 | 11.97 | 11.97 | 11.85 | 2683 |
| 1779917340 | 11.87 | -0.1 | -0.84 | 11.87 | 11.87 | 11.87 | 518 |
| 1779830940 | 11.97 | 0.12 | 1.01 | 11.86 | 12.014078 | 11.8595 | 9880 |
| 1779484920 | 11.85 | 0.09 | 0.77 | 11.77 | 11.8866 | 11.77 | 1250 |
| 1779398880 | 11.76 | -0.21 | -1.75 | 11.94 | 11.94 | 11.75 | 5518 |
| 1779312300 | 11.97 | -0.08 | -0.66 | 12.03 | 12.03 | 11.77 | 3516 |
| 1779225660 | 12.05 | -0.05 | -0.41 | 12.15 | 12.15 | 12.05 | 2366 |
| 1779139740 | 12.1 | -0.15 | -1.22 | 12.24 | 12.3 | 12.1 | 9434 |
| 1778880000 | 12.25 | 0 | 0.00 | 12.21 | 12.25 | 12.2 | 1386 |
| 1778793900 | 12.25 | 0.05 | 0.41 | 12.2 | 12.3148 | 12.15 | 5940 |
| 1778707380 | 12.2 | 0.53 | 4.54 | 12 | 12.5 | 11.857 | 34830 |
| 1778621340 | 11.67 | 1.82 | 18.48 | 11 | 12.15 | 10.5 | 50794 |
| 1778534940 | 9.85 | -1.14 | -10.37 | 10.3328 | 10.352 | 9.85 | 4835 |
| 1778275200 | 10.99 | 0 | 0.00 | 10.9105 | 11 | 10.35 | 734 |
| 1778188800 | 10.99 | -0.01 | -0.09 | 10.99 | 10.99 | 10.99 | 301 |
| 1778102520 | 11 | 0.5 | 4.76 | 10.6 | 11 | 10.6 | 1998 |
| 1778016000 | 10.5 | 0.17 | 1.65 | 10.4 | 10.5 | 10.4 | 2340 |
| 1777930140 | 10.33 | 0.16 | 1.57 | 10.33 | 10.33 | 10.33 | 1057 |
| 1777671000 | 10.17 | -0.13 | -1.26 | 10.17 | 10.2 | 10.17 | 852 |
| 1777584540 | 10.3 | 0.1 | 0.98 | 10.5 | 10.5 | 10.3 | 2206 |
| 1777498140 | 10.2 | 0.04 | 0.39 | 10.5 | 10.5115 | 10.2 | 2190 |
| 1777411800 | 10.16 | 0.26 | 2.63 | 10 | 10.16 | 9.9812 | 6506 |
| 1777325400 | 9.9 | -0.4 | -3.88 | 10.3 | 10.3 | 9.9 | 30675 |
| 1777065780 | 10.3 | 1 | 10.75 | 9.33 | 10.3 | 9.315 | 14286 |
| 1776979740 | 9.3 | -0.05 | -0.52 | 9.377 | 9.377 | 9.3 | 899 |
| 1776893280 | 9.3483 | 0 | 0.05 | 9.35 | 9.35 | 9.3483 | 15017 |
| 1776806940 | 9.3434 | -0.01 | -0.07 | 9.35 | 9.35 | 9.33 | 1996 |
| 1776720540 | 9.35 | 0 | 0.00 | 9.1885 | 9.35 | 9.1885 | 1048 |
| 1776460800 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 161 |
| 1776374760 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1776288360 | 9.35 | 0.09 | 0.97 | 9.24 | 9.35 | 9.24 | 895 |
| 1776202140 | 9.26 | 0.02 | 0.22 | 9.3 | 9.3 | 9.26 | 610 |
| 1776115740 | 9.24 | -0.06 | -0.65 | 9.24 | 9.24 | 9.24 | 203 |
| 1775856000 | 9.3 | 0.05 | 0.54 | 9.25 | 9.3 | 9.23 | 850 |
| 1775770140 | 9.25 | 0.06 | 0.65 | 9.25 | 9.25 | 9.23 | 2180 |
| 1775683500 | 9.19 | -0.02 | -0.26 | 9.25 | 9.25 | 9.19 | 3054 |
| 1775596800 | 9.214 | 0.01 | 0.08 | 9.214 | 9.214 | 9.214 | 245 |
| 1775510940 | 9.2062 | 0.3 | 3.32 | 9.1 | 9.2062 | 9.1 | 3207 |
| 1775164920 | 8.91 | -0.47 | -4.99 | 9.22 | 9.22 | 8.91 | 3375 |
| 1775078400 | 9.378 | 0.16 | 1.71 | 9.35 | 9.378 | 9.35 | 1760 |
| 1774992540 | 9.22 | -0.06 | -0.65 | 9.2 | 9.24 | 9.2 | 3126 |
| 1774906080 | 9.28 | -0.02 | -0.22 | 9.3 | 9.3 | 9.28 | 600 |
| 1774646940 | 9.3 | -0.01 | -0.13 | 9.3 | 9.3 | 9.3 | 112 |
| 1774560480 | 9.312 | -0.11 | -1.15 | 9.4 | 9.4 | 9.312 | 6195 |
| 1774473900 | 9.42 | 0.21 | 2.28 | 9.39 | 9.5 | 9.3535 | 5203 |
| 1774387560 | 9.21 | 0.51 | 5.86 | 8.7899999 | 9.5 | 8.7899999 | 21782 |
| 1774300800 | 8.7 | 0.18 | 2.11 | 8.5115 | 8.7 | 8.51 | 3098 |
| 1774041960 | 8.52 | -0.08 | -0.93 | 8.63 | 8.63 | 8.52 | 4083 |
| 1773955740 | 8.6 | -0.05 | -0.58 | 8.67 | 8.67 | 8.6 | 1100 |
| 1773869340 | 8.65 | -0.01 | -0.12 | 8.63 | 8.7305 | 8.6154 | 4906 |
| 1773782700 | 8.66 | -0.03 | -0.35 | 8.69 | 8.7 | 8.63 | 3433 |
| 1773696120 | 8.69 | -0.13 | -1.47 | 8.82 | 8.82 | 8.65 | 3144 |
| 1773437340 | 8.82 | -0.18 | -2.00 | 8.8465 | 8.97 | 8.7899999 | 3795 |
| 1773350400 | 9 | -0.09 | -1.02 | 9 | 9 | 9 | 304 |
| 1773264480 | 9.0931 | 0 | 0.00 | 9.0931 | 9.0931 | 9.0931 | 0 |
| 1773178080 | 9.0931 | 0.29 | 3.33 | 8.84 | 9.0931 | 8.84 | 3573 |
| 1773091740 | 8.8 | -0.11 | -1.23 | 8.8734 | 8.98 | 8.8 | 1638 |
| 1772836140 | 8.91 | -0.08 | -0.89 | 8.88 | 8.923 | 8.88 | 1370 |
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。
