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 25.09.2026

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					0.00
16:40	308.87	308.87	308.87	308.87	0.00
16:50	311.485	311.485	311.485	311.485	360,773.00
17:00	314.225	314.225	314.225	314.225	132,170.00
17:10	312.935	312.935	312.935	312.935	119,462.00
17:20	312.11	312.11	312.11	312.11	92,453.00
17:30	311.67	311.67	311.67	311.67	74,702.00
17:40	312.43	312.43	312.43	312.43	81,190.00
17:50	311.59	311.59	311.59	311.59	43,788.00
18:00	311.62	311.62	311.62	311.62	47,322.00
18:10	313.3607	313.3607	313.3607	313.3607	66,954.00
18:20	311.99	311.99	311.99	311.99	36,483.00
18:30	311.635	311.635	311.635	311.635	70,561.00
18:40	312.075	312.075	312.075	312.075	57,629.00
18:50	311.32	311.32	311.32	311.32	42,153.00
19:00	310.86	310.86	310.86	310.86	35,034.00
19:10	314	314	314	314	61,188.00
19:20	314.5	314.5	314.5	314.5	124,591.00
19:30	313.57	313.57	313.57	313.57	60,539.00
19:40	314.19	314.19	314.19	314.19	80,163.00
19:50	314.095	314.095	314.095	314.095	67,868.00
20:00	313.435	313.435	313.435	313.435	67,718.00
20:10	313.93	313.93	313.93	313.93	58,067.00
20:20	314.52	314.52	314.52	314.52	45,423.00
20:30	314.6	314.6	314.6	314.6	40,627.00
20:40	313.835	313.835	313.835	313.835	49,642.00
20:50	314.615	314.615	314.615	314.615	43,487.00
21:00	314.23	314.23	314.23	314.23	36,664.00
21:10	313.715	313.715	313.715	313.715	37,061.00
21:20	313.915	313.915	313.915	313.915	48,842.00
21:30	314.01	314.01	314.01	314.01	6,102.00
21:40	313.615	313.615	313.615	313.615	73,028.00
21:50	313.86	313.86	313.86	313.86	43,971.00
22:00	313.365	313.365	313.365	313.365	36,405.00
22:10	313.89	313.89	313.89	313.89	68,238.00
22:20	314.83	314.83	314.83	314.83	64,343.00
22:30	315.16	315.16	315.16	315.16	139,526.00
22:40	314.905	314.905	314.905	314.905	92,241.00
22:50	316.22	316.22	316.22	316.22	112,741.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.09.2026 21:30	303.82	303.82	303.82	303.82	3,789,515.00
21.09.2026 22:00	304.26	303.18	303.18	303.71	67,994,522.00
21.09.2026 22:30	305.59	302.24	303.73	302.24	138,996,193.00
22.09.2026 16:30	305.405	296.5	296.5	305.405	8,805,421.00
22.09.2026 17:00	305.69	303.46	305.19	304.19	16,988,882.00
22.09.2026 17:30	305.45	301.415	304.32	302.27	26,142,988.00
22.09.2026 18:00	303.1942	302.15	302.25	302.84	31,256,555.00
22.09.2026 18:30	304.64	302.66	302.66	304.64	37,798,329.00
22.09.2026 19:00	306.38	304.7	304.7	305.53	49,331,169.00
22.09.2026 19:30	307.5	305.43	305.43	306.95	56,783,434.00
22.09.2026 20:00	307.32	306.11	306.884	307.32	68,279,086.00
22.09.2026 20:30	308.5	306.85	307.42	308.22	70,209,054.00
22.09.2026 21:00	309.21	308.06	308.23	309.02	75,568,265.00
22.09.2026 21:30	309.23	307.32	309.01	307.47	91,218,493.00
22.09.2026 22:00	308.76	307.68	307.68	308.2184	96,260,350.00
22.09.2026 22:30	310.84	308.34	308.34	310.84	82,900,103.00
23.09.2026 16:30	309.1391	298.6301	309.1391	300.73	5,975,457.00
23.09.2026 17:00	302.49	299.3728	300.785	300.88	13,002,036.00
23.09.2026 17:30	304.98	300.52	300.85	304.98	23,431,284.00
23.09.2026 18:00	307.07	304	304.495	306.34	40,628,852.00
23.09.2026 18:30	306.69	303.9	306.6	304.47	45,549,780.00
23.09.2026 19:00	306.01	303.525	304.11	305.64	34,670,152.00
23.09.2026 19:30	305.945	303.92	305.785	304.48	37,346,328.00
23.09.2026 20:00	305.66	303.2103	304.55	305.36	56,159,040.00
23.09.2026 20:30	307.18	305.3	305.34	307.08	69,169,944.00
23.09.2026 21:00	307.22	306.05	307.16	306.98	54,965,989.00
23.09.2026 21:30	307.84	306.72	306.7801	307.84	52,822,470.00
23.09.2026 22:00	308.22	306.815	307.69	306.91	65,536,653.00
23.09.2026 22:30	307.97	306.08	307.16	307.21	77,882,215.00
24.09.2026 16:30	304.05	299.1901	301.655	301.8	14,751,757.00
24.09.2026 17:00	303.3799	300.855	301.74	302.415	22,635,152.00
24.09.2026 17:30	303.345	299.67	302.33	299.86	27,608,485.00
24.09.2026 18:00	300.835	299.08	299.935	300.1282	34,559,740.00
24.09.2026 18:30	301.29	299.77	300.245	300.78	34,521,549.00
24.09.2026 19:00	304.55	300.015	300.54	303.755	34,283,596.00
24.09.2026 19:30	305.91	303.09	303.45	305.175	46,349,100.00
24.09.2026 20:00	305.695	302.31	304.49	302.76	59,555,770.00
24.09.2026 20:30	304.46	302.755	303.46	303.26	55,609,100.00
24.09.2026 21:00	304.61	301.695	303.07	304.11	58,777,756.00
24.09.2026 21:30	305.2201	303.56	304.11	304.415	49,304,444.00
24.09.2026 22:00	304.8796	303.87	304.43	304.445	64,022,901.00
24.09.2026 22:30	307.11	304.62	304.62	307.11	80,400,755.00
25.09.2026 16:30	314.745	307.66	308.265	314.66	17,730,230.00
25.09.2026 17:00	315.19	310.52	315.04	310.8	29,047,982.00
25.09.2026 17:30	312.43	310.43	310.43	312.06	34,559,086.00
25.09.2026 18:00	313.53	311.38	312.085	311.9952	40,273,728.00
25.09.2026 18:30	312.865	310.855	312.52	312.575	48,693,296.00
25.09.2026 19:00	315.34	312.315	312.315	314.16	51,406,388.00
25.09.2026 19:30	314.93	313.215	314.255	313.37	55,017,079.00
25.09.2026 20:00	314.8	313.3225	313.3225	314.4875	71,736,145.00
25.09.2026 20:30	314.81	313.29	314.43	314.45	75,558,559.00
25.09.2026 21:00	314.45	313.71	314.45	314.01	45,226,734.00
25.09.2026 21:30	314.078	313.17	314.015	313.34	62,793,719.00
25.09.2026 22:00	315.36	313.16	313.26	315.285	90,845,422.00
25.09.2026 22:30	317.015	314.81	315.365	315.11	100,740,712.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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