Hot Features
プレミアム
Lockheed Martin Corp (LMTB34)
BOV
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 79.92 | 2.58934906642 | 3086.49 | 3167.99 | 3086.49 | 4 | 3147.615 | DR |
| 4 | -54.59 | -1.69481527476 | 3221 | 3318.6 | 3086.49 | 259 | 3159.33332965 | DR |
| 12 | -13.6 | -0.427671611096 | 3180.01 | 3510.95 | 3082.01 | 169 | 3327.83429758 | DR |
| 26 | 759.21 | 31.5391326022 | 2407.2 | 3510.95 | 2357.67 | 95 | 3239.11295617 | DR |
| 52 | 1007.51 | 46.667747464 | 2158.9 | 3510.95 | 2071.99 | 62 | 3055.38992127 | DR |
| 156 | 1228.39 | 63.3837628095 | 1938.02 | 3510.95 | 1868.65 | 109 | 2326.38506034 | DR |
| 260 | 1556.32 | 96.660435131 | 1610.09 | 3510.95 | 2 | 113 | 2178.25990717 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 3167.9899 | 81.5 | 2.64 | 3167.09 | 3167.9899 | 3167.09 | 6 |
| 1732051800 | 3086.4899 | -147.26 | -4.55 | 3086.4899 | 3086.4899 | 3086.4899 | 2 |
| 1731965400 | 3233.75 | 0 | 0.00 | 3233.75 | 3233.75 | 3233.75 | 0 |
| 1731619800 | 3233.75 | 0 | 0.00 | 3233.75 | 3233.75 | 3233.75 | 0 |
| 1731533400 | 3233.75 | -59.37 | -1.80 | 3233.75 | 3233.75 | 3233.75 | 2 |
| 1731446940 | 3293.12 | -3.88 | -0.12 | 3297 | 3297 | 3293.12 | 2 |
| 1731360540 | 3297 | 160.74 | 5.13 | 3180 | 3318.6 | 3180 | 51 |
| 1731101340 | 3136.26 | 0 | 0.00 | 3136.26 | 3136.26 | 3136.26 | 0 |
| 1731014940 | 3136.26 | 21.26 | 0.68 | 3120.61 | 3136.26 | 3120.61 | 11 |
| 1730928600 | 3115 | -16.73 | -0.53 | 3131.73 | 3241.58 | 3115 | 23 |
| 1730842200 | 3131.73 | -1.07 | -0.03 | 3156.51 | 3156.51 | 3131.1 | 4 |
| 1730755800 | 3132.8 | -65.2 | -2.04 | 3133 | 3133 | 3132.8 | 8 |
| 1730496600 | 3198 | 54.3 | 1.73 | 3183 | 3198 | 3169.54 | 9 |
| 1730410200 | 3143.7 | 0 | 0.00 | 3143.7 | 3143.7 | 3143.7 | 0 |
| 1730323800 | 3143.7 | -13.62 | -0.43 | 3140.55 | 3143.7 | 3140.55 | 4 |
| 1730237340 | 3157.32 | -16.54 | -0.52 | 3147.28 | 3157.32 | 3145.77 | 3454 |
| 1730151000 | 3173.86 | -42.14 | -1.31 | 3219.63 | 3219.63 | 3173.86 | 40 |
| 1729891800 | 3216 | -1.5 | -0.05 | 3221 | 3222.06 | 3216 | 6 |
| 1729805400 | 3217.5 | -62.5 | -1.91 | 3253.25 | 3270.86 | 3217.5 | 7 |
| 1729719000 | 3280 | -6.5 | -0.20 | 3319.36 | 3319.36 | 3280 | 7 |
| 1729632600 | 3286.5 | -221.34 | -6.31 | 3447.5 | 3447.5 | 3279.5 | 115 |
| 1729546140 | 3507.84 | 30.24 | 0.87 | 3502.92 | 3510.95 | 3500.88 | 3414 |
| 1729287000 | 3477.6 | 21.48 | 0.62 | 3460.35 | 3482.57 | 3460.35 | 22 |
| 1729200540 | 3456.12 | -13.03 | -0.38 | 3469.15 | 3469.15 | 3456.12 | 15 |
| 1729114140 | 3469.15 | 60.01 | 1.76 | 3449 | 3469.15 | 3449 | 23 |
| 1729027740 | 3409.14 | 15.75 | 0.46 | 3424.26 | 3424.26 | 3399 | 6 |
| 1728941340 | 3393.39 | -6.61 | -0.19 | 3434 | 3434 | 3393.39 | 12 |
| 1728682200 | 3400 | 57.25 | 1.71 | 3386.74 | 3400 | 3380.58 | 7 |
| 1728595740 | 3342.75 | -40.73 | -1.20 | 3393.52 | 3393.52 | 3342.75 | 11 |
| 1728509400 | 3383.48 | 25.56 | 0.76 | 3380 | 3383.48 | 3371.89 | 88 |
| 1728422940 | 3357.92 | 25.92 | 0.78 | 3340.77 | 3359.84 | 3340.77 | 32 |
| 1728336600 | 3332 | 61.8 | 1.89 | 3343 | 3343 | 3332 | 40 |
| 1728077400 | 3270.2 | -39.39 | -1.19 | 3270.2 | 3270.2 | 3270.2 | 1 |
| 1727991000 | 3309.59 | 12.89 | 0.39 | 3341 | 3341 | 3309.59 | 19 |
| 1727904540 | 3296.7 | 4.62 | 0.14 | 3316.5 | 3316.5 | 3273.6 | 20 |
| 1727818200 | 3292.08 | 104.58 | 3.28 | 3240.81 | 3292.08 | 3240.81 | 46 |
| 1727731800 | 3187.5 | 12.96 | 0.41 | 3166.32 | 3220.16 | 3166.32 | 22 |
| 1727472600 | 3174.54 | 19.11 | 0.61 | 3155.43 | 3174.54 | 3154.03 | 3 |
| 1727386200 | 3155.43 | 0 | 0.00 | 3155.43 | 3155.43 | 3155.43 | 0 |
| 1727299800 | 3155.43 | 0 | 0.00 | 3155.43 | 3155.43 | 3155.43 | 0 |
| 1727213400 | 3155.43 | -56.57 | -1.76 | 3155.43 | 3155.43 | 3155.43 | 10 |
| 1727127000 | 3212 | 129.99 | 4.22 | 3206 | 3212 | 3206 | 5 |
| 1726867800 | 3082.01 | 0 | 0.00 | 3082.01 | 3082.01 | 3082.01 | 0 |
| 1726781400 | 3082.01 | 0 | 0.00 | 3082.01 | 3082.01 | 3082.01 | 0 |
| 1726695000 | 3082.01 | -25.47 | -0.82 | 3082.01 | 3082.01 | 3082.01 | 3 |
| 1726608600 | 3107.48 | -60.52 | -1.91 | 3115.76 | 3115.76 | 3107.48 | 3 |
| 1726522200 | 3168 | 0 | 0.00 | 3168 | 3168 | 3168 | 0 |
| 1726263000 | 3168 | -37 | -1.15 | 3168 | 3173.4 | 3168 | 5 |
| 1726176540 | 3205 | 5.19 | 0.16 | 3205 | 3205 | 3205 | 4 |
| 1726090140 | 3199.81 | 26.64 | 0.84 | 3189 | 3199.81 | 3189 | 8 |
| 1726003800 | 3173.17 | 0 | 0.00 | 3173.17 | 3173.17 | 3173.17 | 0 |
| 1725917400 | 3173.17 | 0 | 0.00 | 3173.17 | 3173.17 | 3173.17 | 0 |
| 1725658200 | 3173.17 | 1.21 | 0.04 | 3173.17 | 3173.17 | 3173.17 | 1 |
| 1725571800 | 3171.96 | -63.92 | -1.98 | 3235.88 | 3235.88 | 3171.96 | 12 |
| 1725485400 | 3235.88 | 43.69 | 1.37 | 3231.4699 | 3235.88 | 3231.4699 | 3 |
| 1725399000 | 3192.19 | 14.19 | 0.45 | 3180.01 | 3192.19 | 3180.01 | 2 |
| 1725312600 | 3178 | 0 | 0.00 | 3178 | 3178 | 3178 | 0 |
| 1725053400 | 3178 | 0 | 0.00 | 3178 | 3178 | 3178 | 0 |
| 1724967000 | 3178 | 89.58 | 2.90 | 3178 | 3178 | 3178 | 2 |
| 1724880540 | 3088.42 | 0 | 0.00 | 3088.42 | 3088.42 | 3088.42 | 0 |
| 1724794140 | 3088.42 | 17.07 | 0.56 | 3075.4899 | 3088.42 | 3075.4899 | 2 |
| 1724707740 | 3071.35 | -55.64 | -1.78 | 3060 | 3071.35 | 3060 | 6 |
| 1724448600 | 3126.9899 | 30.97 | 1.00 | 3126.9899 | 3126.9899 | 3126.9899 | 1 |
| 1724362140 | 3096.02 | 45.3 | 1.48 | 3096.02 | 3096.02 | 3096.02 | 1 |
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
