Hot Features
プレミアム
Lonza Group AG (PK) (LZAGY)
USOTC
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 | 0.65 | 1.01135833204 | 64.27 | 65.1 | 62.553 | 32186 | 63.94151085 | DR |
| 4 | -2.695 | -3.98580196702 | 67.615 | 68.29 | 62.553 | 26586 | 65.28631598 | DR |
| 12 | 5.88 | 9.9593495935 | 59.04 | 68.29 | 57.04 | 56284 | 62.00181293 | DR |
| 26 | 1.68 | 2.65654648956 | 63.24 | 68.29 | 57.04 | 61161 | 61.40343258 | DR |
| 52 | 12.9 | 24.7981545559 | 52.02 | 68.29 | 51.2 | 56274 | 59.8266092 | DR |
| 156 | -2.17 | -3.23446117156 | 67.09 | 73.525 | 34.19 | 115826 | 51.51274376 | DR |
| 260 | 22.5125 | 53.0861286329 | 42.4075 | 86.31 | 32.09 | 106053 | 55.28157176 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741126800 | 64.92 | 0.77 | 1.20 | 64.65 | 65.099999 | 63.99 | 45683 |
| 1741040760 | 64.15 | 1 | 1.58 | 64.099999 | 64.51 | 63.75 | 21941 |
| 1740781260 | 63.15 | 0.17 | 0.27 | 62.553 | 63.255 | 62.553 | 44877 |
| 1740695340 | 62.98 | -1.34 | -2.08 | 63.35 | 63.5748 | 62.92 | 23943 |
| 1740608400 | 64.319999 | -0.31 | -0.48 | 64.269999 | 64.58 | 64.01 | 24485 |
| 1740522480 | 64.629999 | -0.16 | -0.24 | 65.06 | 65.06 | 64.569999 | 21418 |
| 1740435600 | 64.785 | 0.02 | 0.02 | 65.04 | 65.2 | 64.65 | 18082 |
| 1740176400 | 64.769999 | -0.42 | -0.64 | 64.81 | 65 | 64.66 | 22754 |
| 1740090480 | 65.19 | 1.18 | 1.84 | 64.23 | 65.239999 | 64.23 | 48747 |
| 1740003960 | 64.01 | -0.89 | -1.37 | 64.19 | 64.25 | 63.89 | 23107 |
| 1739917740 | 64.9 | -1.37 | -2.06 | 65.09 | 65.09 | 64.68 | 17916 |
| 1739572020 | 66.268 | 0.3 | 0.45 | 65.989999 | 66.33 | 65.62 | 13986 |
| 1739485320 | 65.97 | 0.08 | 0.12 | 65.64 | 66.14 | 65.6025 | 22315 |
| 1739398920 | 65.89 | -0.81 | -1.21 | 64.87 | 66.09 | 64.86 | 29105 |
| 1739312940 | 66.7 | 0.24 | 0.36 | 66.4925 | 66.879999 | 66.2 | 11517 |
| 1739226000 | 66.459999 | 0.25 | 0.38 | 66.76 | 66.84 | 66.345 | 16613 |
| 1738967160 | 66.209999 | -1.25 | -1.85 | 66.78 | 66.97 | 66.11 | 28220 |
| 1738880400 | 67.46 | -0.74 | -1.09 | 67.66 | 67.8 | 67.34 | 28652 |
| 1738794000 | 68.2 | 1.26 | 1.88 | 67.615 | 68.29 | 67.577 | 41773 |
| 1738708080 | 66.94 | 1.53 | 2.34 | 67.26 | 67.27 | 66.489999 | 33104 |
| 1738621740 | 65.41 | 2 | 3.15 | 65.0125 | 65.629999 | 65.0125 | 34327 |
| 1738362000 | 63.41 | -1.89 | -2.89 | 63.62 | 64.125 | 63.38 | 235395 |
| 1738276080 | 65.3 | 1.68 | 2.64 | 65.06 | 65.635 | 64.79 | 36832 |
| 1738189740 | 63.62 | -2.35 | -3.56 | 63.0925 | 64.18 | 62.04 | 32500 |
| 1738103280 | 65.97 | 0.86 | 1.32 | 66.319999 | 66.319999 | 65.525499 | 46139 |
| 1738016820 | 65.11 | -0.05 | -0.08 | 65.244 | 65.5475 | 64.87 | 145435 |
| 1737757440 | 65.16 | 0.7 | 1.09 | 64.69 | 65.33 | 64.69 | 64802 |
| 1737671220 | 64.459999 | 0.56 | 0.88 | 64.44 | 64.459999 | 63.92 | 26730 |
| 1737584640 | 63.9 | 0.81 | 1.28 | 63.53 | 64.099999 | 63.5 | 38383 |
| 1737498540 | 63.094 | 2.38 | 3.93 | 62.38 | 63.13 | 62.31 | 112212 |
| 1737152880 | 60.71 | 0.71 | 1.18 | 60.64 | 60.91 | 60.465 | 632489 |
| 1737066420 | 60 | 0.48 | 0.81 | 59.56 | 60.35 | 59.41 | 126062 |
| 1736979720 | 59.52 | 0.66 | 1.12 | 59.76 | 59.9 | 59.36 | 94677 |
| 1736893380 | 58.8625 | -0.71 | -1.19 | 58.815 | 59.04 | 58.64 | 46645 |
| 1736806800 | 59.57 | -0.89 | -1.46 | 58.94 | 59.57 | 58.93 | 61827 |
| 1736547720 | 60.455 | -0.88 | -1.43 | 60.56 | 60.62 | 60.14 | 42252 |
| 1736375340 | 61.33 | 0.43 | 0.71 | 60.75 | 61.33 | 60.75 | 31594 |
| 1736288940 | 60.9 | 1.37 | 2.30 | 61.2301 | 61.43 | 60.5 | 37994 |
| 1736202360 | 59.53 | 0.64 | 1.09 | 59.36 | 60.08 | 59.25 | 57329 |
| 1735942980 | 58.89 | 0.21 | 0.36 | 58.68 | 58.96 | 58.53 | 47769 |
| 1735856700 | 58.68 | -0.1 | -0.17 | 58.96 | 58.96 | 58.194 | 30030 |
| 1735683960 | 58.78 | -0.54 | -0.91 | 59.27 | 59.29 | 58.59 | 36942 |
| 1735597740 | 59.32 | -0.21 | -0.35 | 58.6 | 59.38 | 58.41 | 38573 |
| 1735338000 | 59.53 | -0.46 | -0.76 | 59.55 | 59.76 | 59.311 | 42637 |
| 1735252020 | 59.986 | 0.36 | 0.60 | 58.53 | 60.04 | 58.53 | 22978 |
| 1735078200 | 59.63 | 0.23 | 0.39 | 58.225 | 60.06 | 57.04 | 23588 |
| 1734992400 | 59.4 | 0.06 | 0.10 | 59.415 | 59.54 | 58.57 | 56385 |
| 1734733200 | 59.34 | 0.78 | 1.34 | 58.7525 | 59.74 | 58.627 | 46242 |
| 1734646800 | 58.556 | -0.5 | -0.84 | 58.91 | 58.955 | 58.51 | 75625 |
| 1734560940 | 59.053 | -1.36 | -2.25 | 60.49 | 60.82 | 59.013 | 57093 |
| 1734474360 | 60.41 | -0.43 | -0.71 | 60.65 | 60.8299 | 60.31 | 30061 |
| 1734388140 | 60.84 | 1.2 | 2.01 | 60.39 | 61.15 | 60.39 | 59836 |
| 1734128940 | 59.64 | -1.45 | -2.37 | 60.2475 | 60.2475 | 59.5 | 35027 |
| 1734042480 | 61.09 | 2.11 | 3.58 | 61.93 | 62.02 | 61.09 | 26841 |
| 1733955900 | 58.98 | 0 | 0.01 | 59.04 | 59.4825 | 58.71 | 24121 |
| 1733869200 | 58.975 | 0.18 | 0.30 | 59.6 | 59.6825 | 58.708 | 31536 |
| 1733782800 | 58.8 | -0.44 | -0.74 | 59.04 | 59.435 | 58.69 | 32357 |
| 1733523600 | 59.24 | 0.39 | 0.66 | 59.235 | 59.63 | 59.16 | 37227 |
| 1733437500 | 58.85 | -0.81 | -1.36 | 58.93 | 59.221 | 58.69 | 30080 |
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
