גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > לאם ריסרצ' > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 16.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לאם ריסרצ'

Lam Research

מניה LRCX נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30	320.96	320.96	320.96	320.96	0.00
16:40	326.7075	326.7075	326.7075	326.7075	0.00
16:50	324.3	324.3	324.3	324.3	194,466.00
17:00	322.63	322.63	322.63	322.63	162,209.00
17:10	328.64	328.64	328.64	328.64	202,406.00
17:20	332.715	332.715	332.715	332.715	203,611.00
17:30	327.0847	327.0847	327.0847	327.0847	101,677.00
17:40	327.02	327.02	327.02	327.02	120,892.00
17:50	327.445	327.445	327.445	327.445	125,200.00
18:00	325.29	325.29	325.29	325.29	100,317.00
18:10	326.32	326.32	326.32	326.32	156,513.00
18:20	325.815	325.815	325.815	325.815	74,210.00
18:30	325.34	325.34	325.34	325.34	80,701.00
18:40	325.975	325.975	325.975	325.975	77,734.00
18:50	323.43	323.43	323.43	323.43	92,288.00
19:00	323.635	323.635	323.635	323.635	76,386.00
19:10	322.415	322.415	322.415	322.415	123,993.00
19:20	320.64	320.64	320.64	320.64	140,069.00
19:30	320.1401	320.1401	320.1401	320.1401	155,328.00
19:40	319.865	319.865	319.865	319.865	100,314.00
19:50	320.48	320.48	320.48	320.48	73,798.00
20:00	321.2	321.2	321.2	321.2	108,639.00
20:10	320.76	320.76	320.76	320.76	69,624.00
20:20	320.26	320.26	320.26	320.26	109,540.00
20:30	318.8	318.8	318.8	318.8	101,053.00
20:40	318	318	318	318	77,104.00
20:50	316.995	316.995	316.995	316.995	107,498.00
21:00	315.385	315.385	315.385	315.385	163,660.00
21:10	316.55	316.55	316.55	316.55	141,457.00
21:20	317.41	317.41	317.41	317.41	109,274.00
21:30	319.7875	319.7875	319.7875	319.7875	87,294.00
21:40	317.53	317.53	317.53	317.53	84,105.00
21:50	317.98	317.98	317.98	317.98	69,295.00
22:00	317.2	317.2	317.2	317.2	76,889.00
22:10	318.14	318.14	318.14	318.14	70,928.00
22:20	317.13	317.13	317.13	317.13	103,706.00
22:30	318.01	318.01	318.01	318.01	142,630.00
22:40	317.62	317.62	317.62	317.62	183,810.00
22:50	317.08	317.08	317.08	317.08	237,804.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.07.2026 17:00	347.125	341.76	346.1001	344.455	25,185,904.00
10.07.2026 17:30	348.085	342.425	344.505	345.41	29,734,392.00
10.07.2026 18:00	349.98	345.5	345.5	349.345	35,419,920.00
10.07.2026 18:30	349.47	346.13	349.376	349.245	43,249,463.00
10.07.2026 19:00	352.32	349.49	349.49	352.09	39,953,776.00
10.07.2026 19:30	352.815	350.53	351.87	350.95	39,198,506.00
10.07.2026 20:00	353.22	350.26	350.98	353.13	41,028,691.00
10.07.2026 20:30	354.68	352.58	353.295	352.64	42,215,710.00
10.07.2026 21:00	354.04	352.35	352.95	352.685	41,375,046.00
10.07.2026 21:30	353.035	351.22	352.7501	351.41	43,700,041.00
10.07.2026 22:00	351.28	350.94	350.94	351.28	1,638,739.00
10.07.2026 22:30	351.28	351.28	351.28	351.28	2,338,316.00
13.07.2026 16:30	336.92	328.83	336.92	333.18	5,546,709.00
13.07.2026 17:00	337.145	330.92	334.26	337.145	11,687,151.00
13.07.2026 17:30	337.7599	332.83	337.7599	334.51	15,182,421.00
13.07.2026 18:00	335.46	332.51	334.775	335.03	22,572,573.00
13.07.2026 18:30	334.66	331.71	334.45	332.4199	39,617,976.00
13.07.2026 19:00	332.08	329.18	331.855	329.51	43,633,414.00
13.07.2026 19:30	331.1675	326.96	329.13	330.785	57,895,889.00
13.07.2026 20:00	331.46	327.9601	331.01	328.63	68,505,468.00
13.07.2026 20:30	329.16	327.44	328.57	328.27	70,992,528.00
13.07.2026 21:00	329.69	328.03	328.66	328.03	76,975,473.00
13.07.2026 21:30	329.325	327.79	327.905	329.195	83,716,414.00
13.07.2026 22:00	330.71	327.88	329.05	329.07	81,628,183.00
13.07.2026 22:30	332.27	329.23	329.36	329.76	104,760,607.00
14.07.2026 16:30	352.43	345.01	352.43	346.87	11,162,819.00
14.07.2026 17:00	347.25	339.17	346.88	342.47	22,344,606.00
14.07.2026 17:30	344.3775	340.835	342.58	344.105	34,430,184.00
14.07.2026 18:00	348.05	343.73	344.02	347.32	45,006,547.00
14.07.2026 18:30	347.38	345.09	347.3	346.085	48,996,108.00
14.07.2026 19:00	345.77	343.76	345.5645	345.5	46,561,033.00
14.07.2026 19:30	346.75	344.14	345.4796	346.75	65,412,959.00
14.07.2026 20:00	348.18	346.5	346.7592	347.99	63,798,412.00
14.07.2026 20:30	349.19	347.3642	348.28	348.64	82,797,014.00
14.07.2026 21:00	349.06	347.79	348.725	348.465	87,499,176.00
14.07.2026 21:30	349.07	347.205	348.72	347.205	82,223,477.00
14.07.2026 22:00	347.23	343.78	347.23	343.78	82,449,685.00
14.07.2026 22:30	347.05	342.95	343.37	346.14	102,822,587.00
15.07.2026 16:30	353.51	337.76	353.51	341.543	12,141,005.00
15.07.2026 17:00	343	334.01	341.89	336.27	19,382,529.00
15.07.2026 17:30	336.85	329.585	336.85	331.74	33,999,019.00
15.07.2026 18:00	333.355	328.445	332.31	331.225	50,101,902.00
15.07.2026 18:30	333.2	328.45	332.05	328.45	56,426,795.00
15.07.2026 19:00	328.89	320.78	328.89	321.585	48,259,424.00
15.07.2026 19:30	324.1695	320.2	321.81	324.025	80,866,427.00
15.07.2026 20:00	330.69	324.18	324.18	328.83	96,863,836.00
15.07.2026 20:30	332.03	328.62	329.59	330.67	128,544,877.00
15.07.2026 21:00	332.85	329.96	330.69	332.01	134,181,165.00
15.07.2026 21:30	332.225	329.02	332.225	329.02	135,341,530.00
15.07.2026 22:00	332.3	329.34	329.485	332.3	98,389,022.00
15.07.2026 22:30	335.78	332.18	333.68	335.53	139,502,820.00
16.07.2026 16:30	328.27	321.78	324.995	324.96	11,367,548.00
16.07.2026 17:00	336.01	326.72	326.9	329.35	23,477,180.00
16.07.2026 17:30	329.32	324.5808	328.615	325.9874	38,542,280.00
16.07.2026 18:00	327.27	324.145	326.99	325.545	51,225,892.00
16.07.2026 18:30	326.32	323.1381	324.68	323.34	63,060,560.00
16.07.2026 19:00	323.06	319.735	323.06	320.24	55,061,985.00
16.07.2026 19:30	321.75	318.69	320.12	321.74	77,496,614.00
16.07.2026 20:00	321.47	318.57	321.47	319.145	91,256,312.00
16.07.2026 20:30	319.28	315.255	319.28	316.03	103,453,942.00
16.07.2026 21:00	319.8	315.92	315.92	318.88	112,516,539.00
16.07.2026 21:30	318.38	316.875	318.33	317.28	108,232,184.00
16.07.2026 22:00	318.69	316.77	317.385	318.315	83,869,148.00
16.07.2026 22:30	321.22	316.77	318.115	321.22	109,500,526.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.07.2025	101.73	100.36	101.24	100.66	8,114,786.00
21.07.2025	102.59	100.73	100.88	101.74	7,015,735.00
22.07.2025	101.12	97.04	101.00	97.69	14,133,300.00
23.07.2025	98.38	96.39	98.26	97.10	11,964,240.00
24.07.2025	98.62	97.03	97.57	97.78	8,994,601.00
25.07.2025	97.33	96.32	96.70	96.96	8,912,118.00
28.07.2025	99.53	97.92	98.98	98.62	8,151,185.00
29.07.2025	100.22	98.03	99.39	98.94	7,277,095.00
30.07.2025	100.65	97.95	99.52	99.09	12,077,660.00
31.07.2025	95.63	90.93	91.01	94.84	27,642,490.00
01.08.2025	96.66	92.47	92.71	96.37	15,177,080.00
04.08.2025	98.81	96.64	97.43	98.41	11,869,440.00
05.08.2025	99.35	95.62	98.78	96.68	10,670,040.00
06.08.2025	96.47	94.27	96.30	95.94	10,605,440.00
07.08.2025	100.19	97.97	98.60	99.15	7,146,203.00
08.08.2025	102.22	98.99	99.15	101.75	8,742,345.00
11.08.2025	104.15	101.71	103.90	102.00	8,625,410.00
12.08.2025	105.64	101.39	102.65	105.28	11,872,770.00
13.08.2025	107.49	105.45	106.50	106.74	11,759,620.00
14.08.2025	108.02	105.59	106.20	107.38	10,472,450.00
15.08.2025	105.89	99.26	104.68	99.51	23,137,460.00
18.08.2025	99.80	98.40	99.00	98.88	15,111,190.00
19.08.2025	100.63	98.20	98.83	100.33	11,576,880.00
20.08.2025	101.01	97.32	100.99	99.15	14,283,290.00
21.08.2025	99.85	97.14	98.76	98.41	10,700,250.00
22.08.2025	102.55	98.59	99.05	100.08	9,684,043.00
25.08.2025	101.75	99.90	99.98	101.28	5,434,013.00
26.08.2025	103.99	101.10	101.30	103.63	11,776,650.00
27.08.2025	103.78	102.36	103.17	103.67	7,207,705.00
28.08.2025	104.90	102.96	104.00	104.09	7,367,083.00
29.08.2025	102.69	98.81	101.91	100.15	12,176,450.00
02.09.2025	97.26	94.11	95.76	97.03	14,681,460.00
03.09.2025	97.86	96.44	97.03	97.74	11,019,930.00
04.09.2025	101.11	97.16	97.66	100.42	8,814,419.00
05.09.2025	103.01	100.68	101.70	102.95	7,789,592.00
08.09.2025	106.37	104.47	105.00	105.07	7,968,673.00
09.09.2025	105.82	104.46	104.91	105.57	7,256,806.00
10.09.2025	107.78	104.61	106.70	107.36	11,843,170.00
11.09.2025	115.90	108.29	108.35	115.58	20,265,650.00
12.09.2025	117.50	115.88	115.92	116.96	11,053,620.00
15.09.2025	119.33	117.03	117.80	119.21	6,588,312.00
16.09.2025	120.97	118.67	119.97	120.47	9,893,146.00
17.09.2025	123.28	119.51	120.82	121.90	10,558,230.00
18.09.2025	128.70	125.04	126.55	126.33	6,720,267.00
19.09.2025	127.80	125.00	126.45	127.36	5,184,327.00
22.09.2025	132.27	129.16	129.80	131.90	5,754,654.00
23.09.2025	133.56	129.36	129.75	131.92	8,119,327.00
24.09.2025	130.23	127.02	129.80	128.32	8,927,668.00
25.09.2025	128.74	125.02	126.44	128.13	6,186,065.00
26.09.2025	128.76	126.37	128.00	128.33	6,271,702.00
29.09.2025	133.33	131.03	133.33	131.09	7,981,337.00
30.09.2025	134.20	130.81	131.23	133.90	7,440,270.00
01.10.2025	143.09	131.94	132.41	142.79	11,669,860.00
02.10.2025	147.35	143.71	147.13	146.99	12,011,150.00
03.10.2025	147.91	144.60	145.82	145.81	6,482,618.00
06.10.2025	153.70	149.12	149.90	149.15	7,951,903.00
07.10.2025	149.36	139.50	149.23	140.35	11,273,250.00
08.10.2025	142.88	137.61	137.91	142.54	10,494,510.00
09.10.2025	142.86	140.58	141.88	141.00	6,102,286.00
10.10.2025	141.80	131.02	140.60	131.37	14,445,370.00
13.10.2025	138.90	136.58	138.90	137.81	7,326,987.00
14.10.2025	140.92	134.05	134.10	138.31	7,219,301.00
15.10.2025	145.22	141.10	144.00	144.78	7,235,642.00
16.10.2025	147.46	140.37	147.42	142.37	8,907,210.00
17.10.2025	142.62	139.83	142.26	141.51	4,656,803.00
20.10.2025	146.48	143.43	143.63	144.05	6,463,533.00
21.10.2025	145.43	142.47	144.05	145.04	6,991,281.00
22.10.2025	145.74	136.86	144.75	141.25	11,252,480.00
23.10.2025	148.46	137.37	138.00	147.54	9,604,709.00
24.10.2025	153.21	148.00	149.82	151.68	7,564,379.00
27.10.2025	158.24	155.77	156.14	156.90	9,248,393.00
28.10.2025	156.13	154.28	155.70	155.62	5,822,689.00
29.10.2025	163.09	158.09	158.25	160.67	9,084,537.00
30.10.2025	165.22	160.38	161.92	161.01	7,316,078.00
31.10.2025	164.06	156.60	163.09	157.46	7,056,707.00
03.11.2025	162.24	159.00	159.99	161.24	5,643,258.00
04.11.2025	161.09	155.16	155.63	155.78	8,824,755.00
05.11.2025	166.92	157.00	157.48	165.05	8,462,651.00
06.11.2025	165.21	160.23	163.39	162.19	7,018,762.00
07.11.2025	159.95	153.20	159.52	159.35	7,882,912.00
10.11.2025	167.13	163.70	164.32	166.37	7,407,133.00
11.11.2025	164.62	157.71	164.17	159.18	6,618,537.00
12.11.2025	162.16	158.48	161.38	161.42	6,449,435.00
13.11.2025	160.30	151.73	159.21	153.32	9,921,375.00
14.11.2025	152.95	145.37	147.16	148.26	10,751,490.00
17.11.2025	153.81	145.96	147.31	147.46	8,085,784.00
18.11.2025	147.43	142.50	145.10	143.24	9,151,789.00
19.11.2025	150.40	145.51	146.77	148.80	7,147,660.00
20.11.2025	154.37	138.30	153.51	139.59	9,900,506.00
21.11.2025	144.41	135.50	139.12	142.65	10,544,110.00
24.11.2025	152.56	144.43	145.61	150.38	19,267,690.00
25.11.2025	152.80	145.50	149.22	151.93	7,252,385.00
26.11.2025	156.97	152.50	152.98	155.14	6,408,301.00
28.11.2025	156.20	153.83	155.62	156.00	3,645,574.00
01.12.2025	156.79	153.25	154.67	154.79	5,191,424.00
02.12.2025	159.45	155.66	156.00	158.19	7,747,836.00
03.12.2025	160.10	153.15	157.11	159.75	7,827,782.00
04.12.2025	158.47	154.92	157.39	157.09	4,140,191.00
05.12.2025	161.01	157.91	159.20	158.70	6,270,070.00
08.12.2025	164.62	160.85	161.98	162.74	7,690,932.00
09.12.2025	166.36	161.01	161.15	165.81	6,081,013.00
10.12.2025	169.69	162.54	165.09	168.26	6,775,997.00
11.12.2025	169.15	160.32	165.66	168.71	7,080,271.00
12.12.2025	167.80	159.09	166.84	160.52	5,957,109.00
15.12.2025	166.87	162.16	163.40	164.30	7,450,857.00
16.12.2025	166.19	160.79	164.64	163.26	6,066,453.00
17.12.2025	164.52	153.60	163.86	154.98	8,684,250.00
18.12.2025	168.29	162.00	163.19	164.70	10,304,160.00
19.12.2025	173.58	166.17	166.17	172.27	34,340,820.00
22.12.2025	175.96	171.51	175.68	175.26	5,993,035.00
23.12.2025	177.29	174.78	175.26	175.16	4,851,113.00
24.12.2025	177.56	175.20	175.26	177.33	1,766,649.00
26.12.2025	179.80	177.80	178.43	178.07	3,276,246.00
29.12.2025	179.14	174.75	176.64	175.87	3,909,230.00
30.12.2025	177.36	173.60	176.56	173.78	4,002,281.00
31.12.2025	174.91	170.76	174.65	171.18	3,880,701.00
02.01.2026	185.78	177.50	177.85	185.06	9,048,125.00
05.01.2026	198.36	190.12	190.30	194.76	11,363,390.00
06.01.2026	210.45	197.15	197.79	206.96	11,206,990.00
07.01.2026	205.38	199.80	201.82	203.08	11,204,780.00
08.01.2026	203.22	195.05	202.96	200.96	10,510,950.00
09.01.2026	219.50	202.72	204.66	218.36	12,637,790.00
12.01.2026	222.58	215.18	216.44	220.40	6,518,442.00
13.01.2026	220.57	213.41	219.42	214.38	8,833,469.00
14.01.2026	211.13	206.61	210.32	208.79	13,143,480.00
15.01.2026	229.32	217.21	228.30	217.47	10,709,970.00
16.01.2026	225.68	219.72	221.90	222.96	11,059,740.00
20.01.2026	226.15	217.61	218.57	222.41	8,035,178.00
21.01.2026	232.90	220.68	223.05	228.39	9,059,216.00
22.01.2026	235.78	219.76	234.95	220.70	8,356,389.00
23.01.2026	223.36	213.87	217.72	217.94	5,402,110.00
26.01.2026	225.35	215.93	218.98	222.87	7,604,906.00
27.01.2026	239.50	228.76	229.56	238.46	9,113,862.00
28.01.2026	243.99	237.14	241.13	239.58	11,019,020.00
29.01.2026	251.32	236.82	245.56	248.17	12,276,240.00
30.01.2026	251.84	232.00	244.55	233.46	12,566,460.00
02.02.2026	242.95	232.00	233.00	237.50	9,945,907.00
03.02.2026	246.62	226.88	244.35	230.10	10,289,780.00
04.02.2026	231.11	205.11	230.55	209.78	11,968,310.00
05.02.2026	215.85	204.57	208.00	213.31	6,424,815.00
06.02.2026	232.45	218.76	220.95	231.01	9,132,146.00
09.02.2026	231.32	223.39	228.45	229.28	7,514,447.00
10.02.2026	229.31	220.25	229.28	226.61	4,280,123.00
11.02.2026	240.34	230.04	236.00	235.12	6,445,626.00
12.02.2026	238.91	229.73	235.12	231.29	5,568,233.00
13.02.2026	242.78	233.39	236.00	235.53	6,923,508.00
17.02.2026	238.15	228.88	231.66	235.58	5,633,046.00
18.02.2026	245.27	234.16	236.25	240.09	7,945,264.00
19.02.2026	237.90	231.42	234.97	237.39	4,950,603.00
20.02.2026	245.76	236.96	237.52	244.92	6,491,142.00
23.02.2026	249.40	237.37	245.62	242.27	7,446,296.00
24.02.2026	247.76	238.98	243.45	244.25	6,553,847.00
25.02.2026	256.68	248.39	250.00	249.48	7,647,627.00
26.02.2026	248.50	230.70	246.05	239.07	8,095,881.00
27.02.2026	240.10	232.68	233.46	233.89	6,766,615.00
02.03.2026	233.83	227.23	229.28	231.00	7,753,134.00
03.03.2026	224.12	215.79	224.06	217.27	9,386,032.00
04.03.2026	225.12	219.00	222.55	222.99	6,126,477.00
05.03.2026	222.41	208.13	218.41	214.68	7,694,210.00
06.03.2026	211.24	198.45	205.95	199.33	7,635,375.00
09.03.2026	211.50	194.08	195.64	211.15	9,972,733.00
10.03.2026	220.82	210.88	211.00	215.23	8,198,231.00
11.03.2026	221.62	214.00	214.45	218.87	5,346,028.00
12.03.2026	215.06	208.00	213.67	209.49	7,606,821.00
13.03.2026	218.00	211.23	212.25	212.20	6,252,431.00
16.03.2026	221.46	215.95	218.49	219.40	7,061,745.00
17.03.2026	226.71	218.55	219.98	226.47	7,249,941.00
18.03.2026	232.32	222.98	227.00	224.71	9,210,192.00
19.03.2026	235.14	215.00	218.17	233.99	7,153,258.00
20.03.2026	236.84	222.04	234.32	228.36	22,776,290.00

צרו איתנו קשר *5988