Hot Features
プレミアム
NewLake Capital Partners Inc (QX) (NLCP)
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 | -0.8205 | -4.82647058824 | 17 | 17.34 | 16.1 | 66555 | 16.31805731 | CS |
| 4 | -2.5905 | -13.8012786361 | 18.77 | 18.77 | 16.1 | 74250 | 17.23147747 | CS |
| 12 | -3.3705 | -17.2404092072 | 19.55 | 20 | 16.1 | 63567 | 18.02312995 | CS |
| 26 | -2.3205 | -12.5432432432 | 18.5 | 21.46 | 16.1 | 53009 | 18.93832088 | CS |
| 52 | -0.7105 | -4.20663114269 | 16.89 | 21.46 | 15.93 | 48441 | 18.82721479 | CS |
| 156 | -12.6105 | -43.8016672456 | 28.79 | 28.79 | 11.8 | 36095 | 17.63033729 | CS |
| 260 | -11.8205 | -42.2160714286 | 28 | 35.5 | 11.8 | 35184 | 18.76141764 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 16.1795 | -0 | -0.00 | 16.34 | 16.34 | 16.12 | 46751 |
| 1737066420 | 16.18 | -0.12 | -0.71 | 16.35 | 16.36 | 16.12 | 45266 |
| 1736979720 | 16.295 | 0.01 | 0.03 | 16.489999 | 16.489999 | 16.16 | 80179 |
| 1736893380 | 16.29 | 0.05 | 0.34 | 16.21 | 16.29 | 16.1 | 56050 |
| 1736806800 | 16.235 | -0.32 | -1.90 | 16.559999 | 16.629999 | 16.1 | 80691 |
| 1736547720 | 16.55 | -0.46 | -2.71 | 17 | 17.34 | 16.5 | 70589 |
| 1736375340 | 17.011 | -0.18 | -1.07 | 17.16 | 17.2 | 17 | 46827 |
| 1736288940 | 17.1955 | 0.01 | 0.03 | 17.23 | 17.29 | 17.16 | 35822 |
| 1736202360 | 17.19 | 0.04 | 0.23 | 17.16 | 17.23 | 17.15 | 115718 |
| 1735942980 | 17.15 | -0.05 | -0.29 | 17.11 | 17.45 | 17.0595 | 60820 |
| 1735856700 | 17.2 | -0.3 | -1.71 | 16.98 | 17.605 | 16.96 | 91490 |
| 1735683960 | 17.5 | -0.41 | -2.29 | 17.94 | 17.94 | 16.76 | 137427 |
| 1735597740 | 17.91 | 0.21 | 1.19 | 17.7 | 17.91 | 17.59 | 85323 |
| 1735338000 | 17.7 | -0.22 | -1.24 | 18 | 18 | 17.1 | 53984 |
| 1735252020 | 17.9225 | 0.16 | 0.91 | 17.71 | 17.99 | 17.67 | 39793 |
| 1735078200 | 17.76 | -0.12 | -0.65 | 17.82 | 17.88 | 17.62 | 27838 |
| 1734992400 | 17.8755 | -0.08 | -0.47 | 17.55 | 18 | 17.51 | 57689 |
| 1734733200 | 17.96 | -0.87 | -4.62 | 18.77 | 18.77 | 17.51 | 176740 |
| 1734646800 | 18.83 | -0.21 | -1.10 | 19.04 | 19.18 | 18.79 | 32946 |
| 1734560940 | 19.04 | -0.23 | -1.19 | 19.26 | 19.39 | 19.01 | 57404 |
| 1734474360 | 19.269 | -0.11 | -0.57 | 19.4 | 19.56 | 19.11 | 29298 |
| 1734388140 | 19.38 | 0.28 | 1.47 | 19.05 | 19.56 | 19.02 | 38427 |
| 1734128940 | 19.1 | -0.54 | -2.74 | 19.79 | 19.8 | 19.05 | 67611 |
| 1734042480 | 19.6375 | 0.2 | 1.02 | 19.5 | 19.78 | 19.5 | 43144 |
| 1733955900 | 19.44 | 0.19 | 0.98 | 19.44 | 19.79 | 19.3 | 28645 |
| 1733869200 | 19.2519 | -0.01 | -0.07 | 19.3 | 19.4873 | 19.23 | 60261 |
| 1733782800 | 19.265 | 0.27 | 1.39 | 19.1 | 19.39 | 19.08 | 84336 |
| 1733523600 | 19 | 0.01 | 0.04 | 19.07 | 19.07 | 18.97 | 58069 |
| 1733437500 | 18.9925 | -0.11 | -0.56 | 19.24 | 19.24 | 18.84 | 78782 |
| 1733350980 | 19.1 | -0.1 | -0.52 | 19.32 | 19.33 | 18.81 | 52419 |
| 1733264700 | 19.2 | 0.33 | 1.73 | 18.93 | 19.2 | 18.86 | 25523 |
| 1733178180 | 18.873 | -0.07 | -0.37 | 18.85 | 19.17 | 18.38 | 40621 |
| 1732918200 | 18.9425 | 0 | 0.03 | 18.95 | 19 | 18.925 | 8233 |
| 1732746540 | 18.9375 | -0.05 | -0.28 | 18.9925 | 19 | 18.722 | 21092 |
| 1732660140 | 18.99 | -0.11 | -0.55 | 19.01 | 19.14 | 18.81 | 24728 |
| 1732573560 | 19.0955 | 0.2 | 1.03 | 18.94 | 19.15 | 18.75 | 26223 |
| 1732314000 | 18.9 | 0.12 | 0.64 | 18.77 | 19 | 18.75 | 34576 |
| 1732227900 | 18.78 | -0.14 | -0.74 | 18.815 | 18.92 | 18.61 | 40389 |
| 1732141740 | 18.92 | 0.04 | 0.21 | 18.98 | 19.1 | 18.8 | 18031 |
| 1732054800 | 18.88 | -0.06 | -0.32 | 18.98 | 19.25 | 18.81 | 54910 |
| 1731968640 | 18.94 | 0.63 | 3.43 | 18.3 | 19.1 | 18.3 | 59440 |
| 1731709260 | 18.3125 | 0.38 | 2.13 | 18.05 | 18.4 | 17.93 | 40460 |
| 1731622800 | 17.93 | 0.7 | 4.09 | 17.29 | 18.14 | 17.2 | 84665 |
| 1731536760 | 17.225 | 0.12 | 0.67 | 17.09 | 17.26 | 17 | 74193 |
| 1731450480 | 17.11 | -0.02 | -0.12 | 17.05 | 17.11 | 16.649999 | 129176 |
| 1731363600 | 17.13 | -0.63 | -3.55 | 17.25 | 17.79 | 16.98 | 226550 |
| 1731104400 | 17.76 | -0.03 | -0.14 | 17.53 | 17.79 | 17.34 | 102224 |
| 1731018540 | 17.785 | -0.42 | -2.28 | 18.23 | 18.5 | 17.58 | 210005 |
| 1730931600 | 18.2 | -0.47 | -2.52 | 18.58 | 18.74 | 18.1 | 92700 |
| 1730845680 | 18.67 | 0 | 0.00 | 18.67 | 18.71 | 18.57 | 30038 |
| 1730759160 | 18.67 | -0.09 | -0.48 | 18.76 | 18.76 | 18.57 | 56313 |
| 1730496420 | 18.76 | -0.45 | -2.34 | 19.27 | 19.2905 | 18.75 | 71993 |
| 1730409780 | 19.21 | -0.06 | -0.31 | 19.27 | 19.39 | 19.21 | 40801 |
| 1730323500 | 19.27 | -0.55 | -2.77 | 19.82 | 19.82 | 19.27 | 65832 |
| 1730237280 | 19.82 | 0.27 | 1.38 | 19.65 | 20 | 19.53 | 52067 |
| 1730150880 | 19.55 | -0.1 | -0.51 | 19.7 | 19.7 | 19.51 | 21356 |
| 1729891500 | 19.65 | 0.12 | 0.61 | 19.55 | 19.7055 | 19.55 | 14048 |
| 1729805160 | 19.53 | -0.12 | -0.59 | 19.56 | 19.75 | 19.51 | 32313 |
| 1729718940 | 19.646 | -0.06 | -0.29 | 19.68 | 19.85 | 19.55 | 27249 |
| 1729632300 | 19.7024 | -0.21 | -1.03 | 19.99 | 19.99 | 19.61 | 31339 |
| 1729545600 | 19.9075 | -0.02 | -0.11 | 20 | 20.06 | 19.9 | 23511 |
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
