Lululemon Athletica inc (L1UL34)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5.45 | -0.915489408879 | 595.31 | 600 | 585.22 | 162 | 594.74650206 | DR |
4 | 120.21 | 25.5956563398 | 469.65 | 634.4 | 462.01 | 201 | 542.2129556 | DR |
12 | 217.86 | 58.564516129 | 372 | 634.4 | 355 | 99 | 514.21080723 | DR |
26 | 169.86 | 40.4428571429 | 420 | 634.4 | 322 | 73 | 448.10957619 | DR |
52 | -25.26 | -4.10651580179 | 615.12 | 634.4 | 322 | 70 | 474.4768228 | DR |
156 | 41.76 | 7.61904761905 | 548.1 | 634.4 | 308.88 | 168 | 452.56946442 | DR |
260 | 368.45 | 166.410731223 | 221.41 | 666.67 | 221.41 | 144 | 462.93304888 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734989340 | 589.86 | -3.54 | -0.60 | 585.22 | 589.86 | 585.22 | 6 |
1734730200 | 593.4 | 0 | 0.00 | 593.4 | 593.4 | 593.4 | 0 |
1734643800 | 593.4 | 0 | 0.00 | 593.4 | 593.4 | 593.4 | 0 |
1734557400 | 593.4 | -0.6 | -0.10 | 593.4 | 593.4 | 593.4 | 2 |
1734470940 | 594 | -2 | -0.34 | 596.4 | 596.4 | 594 | 302 |
1734384540 | 596 | 11.94 | 2.04 | 595.30999 | 600 | 595.30999 | 182 |
1734125340 | 584.05999 | -9.94 | -1.67 | 585.22 | 585.22 | 584.05999 | 11 |
1734039000 | 594 | -1.81 | -0.30 | 594 | 594 | 594 | 2 |
1733952540 | 595.80999 | -13.65 | -2.24 | 595.80999 | 595.80999 | 595.80999 | 10 |
1733866140 | 609.46 | -5.54 | -0.90 | 602.02 | 609.46 | 602.02 | 37 |
1733779740 | 615 | 3.48 | 0.57 | 629.37 | 634.4 | 615 | 163 |
1733520600 | 611.52 | 94.57 | 18.29 | 564 | 620.36 | 564 | 619 |
1733434200 | 516.95 | 3.45 | 0.67 | 513.35 | 516.95 | 512.72 | 482 |
1733347800 | 513.5 | 1.46 | 0.29 | 515.5 | 515.5 | 513.5 | 294 |
1733261340 | 512.04 | 4.2 | 0.83 | 505.41 | 512.04 | 504.4 | 168 |
1733174940 | 507.84 | 26.84 | 5.58 | 496.5 | 510.24 | 496.5 | 40 |
1732915740 | 481 | 18.99 | 4.11 | 486.24 | 489 | 481 | 784 |
1732829400 | 462.01 | 0 | 0.00 | 462.01 | 462.01 | 462.01 | 0 |
1732743000 | 462.01 | 0 | 0.00 | 462.01 | 462.01 | 462.01 | 0 |
1732656600 | 462.01 | -9.95 | -2.11 | 463.89 | 467.18 | 462.01 | 5 |
1732570140 | 471.96 | 6.96 | 1.50 | 469.65 | 473 | 464.52 | 120 |
1732310940 | 465 | 24 | 5.44 | 457 | 471.04 | 457 | 28 |
1732224600 | 441 | 0 | 0.00 | 441 | 441 | 441 | 0 |
1732051800 | 441 | -35.1 | -7.37 | 440 | 441 | 440 | 13 |
1731965400 | 476.1 | 0 | 0.00 | 476.1 | 476.1 | 476.1 | 0 |
1731619800 | 476.1 | 0 | 0.00 | 476.1 | 476.1 | 476.1 | 0 |
1731533400 | 476.1 | 16.3 | 3.55 | 464 | 483.46 | 464 | 24 |
1731446940 | 459.8 | 0 | 0.00 | 459.8 | 459.8 | 459.8 | 0 |
1731360540 | 459.8 | 9.8 | 2.18 | 457.16 | 459.8 | 457.16 | 52 |
1731101400 | 450 | 1.64 | 0.37 | 450 | 450 | 450 | 3 |
1731014940 | 448.36 | -12.24 | -2.66 | 448.36 | 448.36 | 448.36 | 30 |
1730928600 | 460.6 | 0 | 0.00 | 460.6 | 460.6 | 460.6 | 0 |
1730842200 | 460.6 | 0 | 0.00 | 460.6 | 460.6 | 460.6 | 0 |
1730755800 | 460.6 | -12.4 | -2.62 | 460.6 | 460.6 | 460.6 | 50 |
1730496600 | 473 | 43 | 10.00 | 464.4 | 473 | 464.4 | 36 |
1730410200 | 430 | -9.56 | -2.17 | 430 | 430 | 430 | 10 |
1730323800 | 439.56 | 16.2 | 3.83 | 439.56 | 439.56 | 439.56 | 4 |
1730237400 | 423.36 | 0 | 0.00 | 423.36 | 423.36 | 423.36 | 0 |
1730151000 | 423.36 | 0 | 0.00 | 423.36 | 423.36 | 423.36 | 0 |
1729891800 | 423.36 | 0 | 0.00 | 423.36 | 423.36 | 423.36 | 0 |
1729805400 | 423.36 | 7.12 | 1.71 | 423.36 | 423.36 | 423.36 | 115 |
1729719000 | 416.24 | -8.8 | -2.07 | 419.94 | 419.94 | 416.24 | 38 |
1729632600 | 425.04 | 16.64 | 4.07 | 433.44 | 433.44 | 425.04 | 190 |
1729546200 | 408.4 | 0 | 0.00 | 408.4 | 408.4 | 408.4 | 0 |
1729287000 | 408.4 | -7.6 | -1.83 | 408.4 | 408.4 | 408.4 | 2 |
1729200540 | 416 | -0.56 | -0.13 | 416 | 416 | 416 | 1 |
1729114140 | 416.56 | 4.56 | 1.11 | 416.56 | 416.56 | 416.56 | 1 |
1729027740 | 412 | 14.21 | 3.57 | 412 | 412 | 412 | 100 |
1728941340 | 397.79 | 2.97 | 0.75 | 397.79 | 397.79 | 397.79 | 2 |
1728682200 | 394.82 | 11.82 | 3.09 | 394.82 | 394.82 | 394.82 | 1 |
1728595800 | 383 | 0 | 0.00 | 383 | 383 | 383 | 0 |
1728509400 | 383 | 2.27 | 0.60 | 381 | 383 | 381 | 22 |
1728422940 | 380.73 | 13.02 | 3.54 | 380.73 | 380.73 | 380.73 | 7 |
1728336600 | 367.71 | 0 | 0.00 | 367.71 | 367.71 | 367.71 | 0 |
1728077400 | 367.71 | 6.51 | 1.80 | 372.96 | 372.96 | 367.71 | 63 |
1727991000 | 361.2 | 6.2 | 1.75 | 361.2 | 361.2 | 361.2 | 1 |
1727904540 | 355 | -10.19 | -2.79 | 356.75 | 357.12 | 355 | 107 |
1727818200 | 365.19 | -6.45 | -1.74 | 363.5 | 365.19 | 363.5 | 28 |
1727731800 | 371.64 | 6.88 | 1.89 | 372 | 372 | 371.64 | 1 |
1727472600 | 364.76 | 0 | 0.00 | 364.76 | 364.76 | 364.76 | 0 |
1727386200 | 364.76 | 0 | 0.00 | 364.76 | 364.76 | 364.76 | 0 |
1727299800 | 364.76 | 0 | 0.00 | 364.76 | 364.76 | 364.76 | 0 |
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