Hot Features
プレミアム
Lam Research Corp (L1RC34)
BOV
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 | 0.19 | 2.04301075269 | 9.3 | 9.72 | 9.09 | 12260 | 9.36585656 | DR |
| 4 | -0.51 | -5.1 | 10 | 10.38 | 9.09 | 59251 | 9.82552243 | DR |
| 12 | -1.51000016 | -13.7272739821 | 11.00000016 | 11.06 | 8.96200013 | 31975 | 9.7971406 | DR |
| 26 | -1.70700017 | -15.245156239 | 11.19700017 | 14.28700021 | 8.96200013 | 16483 | 9.9434396 | DR |
| 52 | 1.48899988 | 18.6101719494 | 8.00100012 | 14.28700021 | 7.75200012 | 9317 | 9.94922639 | DR |
| 156 | 1.44627204 | 17.9801212472 | 8.04372796 | 14.28700021 | 3.66079998 | 4063 | 9.72410012 | DR |
| 260 | 6.43956802 | 211.103478531 | 3.05043198 | 14.28700021 | 2.17315999 | 2981 | 9.55780783 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 9.64 | 0.41 | 4.44 | 9.3 | 9.68 | 9.3 | 13538 |
| 1732051800 | 9.23 | 0.04 | 0.44 | 9.34 | 9.34 | 9.09 | 9402 |
| 1731965340 | 9.19 | -0.67 | -6.80 | 9.3 | 9.3 | 9.15 | 13841 |
| 1731619800 | 9.86 | 0.14 | 1.44 | 9.91 | 9.91 | 9.82 | 642255 |
| 1731533400 | 9.72 | -0.18 | -1.82 | 9.82 | 9.83 | 9.7 | 264586 |
| 1731446940 | 9.9 | -0.05 | -0.50 | 10.1 | 10.1 | 9.85 | 4180 |
| 1731360540 | 9.95 | -0.18 | -1.78 | 10.13 | 10.19 | 9.86 | 40258 |
| 1731101400 | 10.13 | -0.13 | -1.27 | 10.3 | 10.38 | 10.13 | 19396 |
| 1731014940 | 10.26 | 0.29 | 2.91 | 10.04 | 10.26 | 10.04 | 917 |
| 1730928600 | 9.97 | 0.05 | 0.50 | 9.99 | 10.01 | 9.82 | 7849 |
| 1730842200 | 9.92 | 0.16 | 1.64 | 9.93 | 9.93 | 9.92 | 3086 |
| 1730755800 | 9.76 | -0.22 | -2.20 | 9.96 | 9.96 | 9.71 | 9187 |
| 1730496600 | 9.98 | 0.2 | 2.04 | 9.9 | 9.98 | 9.85 | 11344 |
| 1730410200 | 9.78 | -0.24 | -2.40 | 10.06 | 10.06 | 9.67 | 2128 |
| 1730323800 | 10.02 | -0.28 | -2.72 | 10.06 | 10.13 | 10.01 | 556 |
| 1730237340 | 10.3 | 0.47 | 4.78 | 9.83 | 10.3 | 9.83 | 9637 |
| 1730151000 | 9.83 | -0.32 | -3.15 | 10.19 | 10.19 | 9.78 | 2383 |
| 1729891800 | 10.15 | 0.28 | 2.84 | 10 | 10.28 | 10 | 11977 |
| 1729805400 | 9.8699999 | 0.45 | 4.78 | 9.93 | 10.01 | 9.69 | 17792 |
| 1729719000 | 9.42 | -0.04 | -0.42 | 9.36 | 9.48 | 9.3 | 176637 |
| 1729632600 | 9.46 | 0.05 | 0.53 | 9.46 | 9.48 | 9.35 | 3452 |
| 1729546140 | 9.41 | 0 | 0.00 | 9.51 | 9.51 | 9.4 | 17324 |
| 1729287000 | 9.41 | -0.05 | -0.53 | 9.55 | 9.55 | 9.41 | 5608 |
| 1729200540 | 9.46 | -0.06 | -0.63 | 9.95 | 10.03 | 9.44 | 16811 |
| 1729114140 | 9.52 | -0.33 | -3.35 | 9.95 | 9.95 | 9.52 | 25524 |
| 1729027740 | 9.85 | -1.08 | -9.88 | 10.99 | 11.06 | 9.78 | 413266 |
| 1728941340 | 10.93 | 0.24 | 2.25 | 10.65 | 10.98 | 10.65 | 1125 |
| 1728682200 | 10.69 | 0.21 | 2.00 | 10.54 | 10.69 | 10.54 | 8201 |
| 1728595740 | 10.48 | -0.12 | -1.13 | 10.43 | 10.51 | 10.38 | 2622 |
| 1728509400 | 10.6 | 0.39 | 3.82 | 10.56 | 10.6 | 10.56 | 18388 |
| 1728422940 | 10.21 | 0.21 | 2.10 | 10.18 | 10.23 | 10.16 | 9350 |
| 1728336600 | 10 | -0.07 | -0.70 | 10.07 | 10.1 | 10 | 1898 |
| 1728077400 | 10.07 | -0.03 | -0.30 | 10.54 | 10.54 | 10.05 | 16872 |
| 1727991000 | 10.1 | 0.51 | 5.31 | 10.1 | 10.1 | 10.1 | 8339 |
| 1727904540 | 9.5910001 | -0.2 | -2.00 | 10.313 | 10.313 | 9.5910001 | 1310 |
| 1727818200 | 9.7870001 | -0.21 | -2.13 | 10.02 | 10.02 | 9.7870001 | 148950 |
| 1727731800 | 10 | -0.25 | -2.41 | 10.2 | 10.231 | 9.9600001 | 5000 |
| 1727472600 | 10.247 | -0.29 | -2.78 | 10.54 | 10.54 | 10.141 | 27910 |
| 1727386140 | 10.54 | 0.54 | 5.40 | 10.396 | 10.649 | 10.192 | 25220 |
| 1727299740 | 10 | 0.13 | 1.35 | 10.06 | 10.069 | 10 | 11300 |
| 1727213400 | 9.8670001 | 0.02 | 0.15 | 9.8520001 | 9.9100001 | 9.7430001 | 12950 |
| 1727127000 | 9.8520001 | 0.15 | 1.56 | 9.8100001 | 9.8520001 | 9.7890001 | 7580 |
| 1726867800 | 9.7010001 | -0.09 | -0.92 | 9.5700001 | 9.7010001 | 9.5700001 | 13790 |
| 1726781400 | 9.7910001 | 0.26 | 2.68 | 9.7200001 | 9.8460001 | 9.6920001 | 2210 |
| 1726695000 | 9.5350001 | -0.06 | -0.57 | 9.4940001 | 9.5350001 | 9.4940001 | 4050 |
| 1726608600 | 9.5900001 | 0.63 | 7.01 | 10.221 | 10.221 | 9.5040001 | 3040 |
| 1726522200 | 8.9620001 | -0.79 | -8.10 | 9.2400001 | 9.5080001 | 8.9620001 | 5800 |
| 1726263000 | 9.7520001 | 0.05 | 0.54 | 9.7000001 | 9.8700001 | 9.7000001 | 4020 |
| 1726176540 | 9.7000001 | -0.1 | -1.02 | 9.7930001 | 9.7930001 | 9.5850001 | 6220 |
| 1726090140 | 9.8000001 | 0.4 | 4.20 | 10.6 | 10.6 | 9.3800001 | 65920 |
| 1726003740 | 9.4050001 | 0.13 | 1.35 | 9.5000001 | 9.5000001 | 9.2680001 | 6440 |
| 1725917400 | 9.2800001 | -0.08 | -0.85 | 10.699 | 10.699 | 9.2800001 | 7240 |
| 1725658200 | 9.3600001 | -0.18 | -1.89 | 9.5000001 | 9.5010001 | 9.2810001 | 70680 |
| 1725571800 | 9.5400001 | -0.26 | -2.65 | 10.913 | 10.913 | 9.5400001 | 3280 |
| 1725485400 | 9.8000001 | 0 | 0.03 | 9.8900001 | 9.8900001 | 9.7550001 | 1070 |
| 1725399000 | 9.7970001 | -0.83 | -7.84 | 9.9500001 | 9.9500001 | 9.7970001 | 3660 |
| 1725312600 | 10.631 | 0.17 | 1.64 | 10.325 | 10.631 | 10.325 | 90 |
| 1725053400 | 10.459 | 0.28 | 2.73 | 11 | 11 | 10.371 | 10440 |
| 1724967000 | 10.181 | 0 | 0.01 | 10.4 | 10.559 | 10.181 | 146870 |
| 1724880600 | 10.18 | -0.09 | -0.89 | 10.219 | 10.219 | 10.151 | 6200 |
| 1724794140 | 10.271 | 0.03 | 0.29 | 10.999 | 10.999 | 10.101 | 130 |
| 1724707740 | 10.241 | -0.28 | -2.70 | 10.4 | 10.407 | 10.187 | 81320 |
| 1724448600 | 10.525 | -0.02 | -0.23 | 10.549 | 10.695 | 10.525 | 15220 |
| 1724362140 | 10.549 | -0.26 | -2.44 | 10.888 | 10.888 | 10.549 | 18850 |
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
