
Lincoln National Corp (L1NC34)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.16 | 0.519015659955 | 223.5 | 224.66 | 223.5 | 138 | 224.196 | DR |
4 | 3.56 | 1.61013116237 | 221.1 | 224.66 | 221 | 256 | 223.19716146 | DR |
12 | 15.21 | 7.2618763428 | 209.45 | 224.66 | 194 | 158 | 222.79477215 | DR |
26 | 55.17 | 32.5505929553 | 169.49 | 224.66 | 164 | 77 | 220.12204734 | DR |
52 | 91.36 | 68.5371342836 | 133.3 | 224.66 | 133.3 | 614 | 171.82446615 | DR |
156 | -100.04 | -30.8099784416 | 324.7 | 324.7 | 95.51 | 242 | 164.25792958 | DR |
260 | 4.24 | 1.92360039924 | 220.42 | 425 | 85.19 | 344 | 231.30224243 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740086940 | 224.66 | 0 | 0.00 | 224.66 | 224.66 | 224.66 | 0 |
1740000540 | 224.66 | 0 | 0.00 | 224.66 | 224.66 | 224.66 | 0 |
1739914140 | 224.66 | 1.16 | 0.52 | 224.66 | 224.66 | 224.66 | 165 |
1739827740 | 223.5 | 0 | 0.00 | 223.5 | 223.5 | 223.5 | 0 |
1739568540 | 223.5 | 0 | 0.00 | 223.5 | 223.5 | 223.5 | 0 |
1739482140 | 223.5 | 0.86 | 0.39 | 223.5 | 223.5 | 223.5 | 110 |
1739395740 | 222.64 | 28.64 | 14.76 | 221.1 | 222.64 | 221 | 493 |
1739309400 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1739223000 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1738963800 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1738877400 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1738791000 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1738704600 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1738618200 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1738359000 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1738272600 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1738186200 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1738099800 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1738013400 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1737754200 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1737667800 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1737581400 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1737495000 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1737408600 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1737149400 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1737063000 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1736976600 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1736890200 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1736803800 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1736544600 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1736458200 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1736371800 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1736285400 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1736199000 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1735939800 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1735853400 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
1735594200 | 194 | -15.45 | -7.38 | 194 | 194 | 194 | 1 |
1735335000 | 209.45 | 0 | 0.00 | 209.45 | 209.45 | 209.45 | 0 |
1735248600 | 209.45 | 0 | 0.00 | 209.45 | 209.45 | 209.45 | 0 |
1734989400 | 209.45 | 0 | 0.00 | 209.45 | 209.45 | 209.45 | 0 |
1734730200 | 209.45 | 0 | 0.00 | 209.45 | 209.45 | 209.45 | 0 |
1734643800 | 209.45 | 0 | 0.00 | 209.45 | 209.45 | 209.45 | 0 |
1734557400 | 209.45 | 0 | 0.00 | 209.45 | 209.45 | 209.45 | 0 |
1734471000 | 209.45 | 0 | 0.00 | 209.45 | 209.45 | 209.45 | 0 |
1734384600 | 209.45 | 0 | 0.00 | 209.45 | 209.45 | 209.45 | 0 |
1734125400 | 209.45 | 0 | 0.00 | 209.45 | 209.45 | 209.45 | 0 |
1734039000 | 209.45 | 0 | 0.00 | 209.45 | 209.45 | 209.45 | 0 |
1733952600 | 209.45 | 0 | 0.00 | 209.45 | 209.45 | 209.45 | 0 |
1733866200 | 209.45 | 0 | 0.00 | 209.45 | 209.45 | 209.45 | 0 |
1733779800 | 209.45 | 0 | 0.00 | 209.45 | 209.45 | 209.45 | 0 |
1733520600 | 209.45 | 0 | 0.00 | 209.45 | 209.45 | 209.45 | 0 |
1733434200 | 209.45 | 24.59 | 13.30 | 209.45 | 209.45 | 209.45 | 21 |
1733317200 | 184.86 | 0 | 0.00 | 184.86 | 184.86 | 184.86 | 0 |
1733230800 | 184.86 | 0 | 0.00 | 184.86 | 184.86 | 184.86 | 0 |
1733144400 | 184.86 | 0 | 0.00 | 184.86 | 184.86 | 184.86 | 0 |
1732885200 | 184.86 | 0 | 0.00 | 184.86 | 184.86 | 184.86 | 0 |
1732798800 | 184.86 | 0 | 0.00 | 184.86 | 184.86 | 184.86 | 0 |
1732712400 | 184.86 | 0 | 0.00 | 184.86 | 184.86 | 184.86 | 0 |
1732626000 | 184.86 | 0 | 0.00 | 184.86 | 184.86 | 184.86 | 0 |
1732539600 | 184.86 | 0 | 0.00 | 184.86 | 184.86 | 184.86 | 0 |
1732280400 | 184.86 | 0 | 0.00 | 184.86 | 184.86 | 184.86 | 0 |
1732194000 | 184.86 | 0 | 0.00 | 184.86 | 184.86 | 184.86 | 0 |
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