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 10.08.2026

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	310.545	310.545	310.545	310.545	0.00
16:50	310.84	310.84	310.84	310.84	136,934.00
17:00	308.66	308.66	308.66	308.66	128,109.00
17:10	308.72	308.72	308.72	308.72	84,508.00
17:20	310.875	310.875	310.875	310.875	122,108.00
17:30	309.23	309.23	309.23	309.23	89,644.00
17:40	309.29	309.29	309.29	309.29	35,840.00
17:50	309.29	309.29	309.29	309.29	0.00
18:00	309.29	309.29	309.29	309.29	0.00
18:10	309.29	309.29	309.29	309.29	0.00
18:20	307.19	307.19	307.19	307.19	624,049.00
18:30	306.75	306.75	306.75	306.75	48,692.00
18:40	306.59	306.59	306.59	306.59	62,867.00
18:50	307.8	307.8	307.8	307.8	30,845.00
19:00	308.997	308.997	308.997	308.997	51,101.00
19:10	309.835	309.835	309.835	309.835	52,804.00
19:20	308.975	308.975	308.975	308.975	44,085.00
19:30	309.57	309.57	309.57	309.57	39,466.00
19:40	308.34	308.34	308.34	308.34	43,245.00
19:50	307.89	307.89	307.89	307.89	40,063.00
20:00	307.9	307.9	307.9	307.9	32,618.00
20:10	307.955	307.955	307.955	307.955	47,693.00
20:20	308.44	308.44	308.44	308.44	31,427.00
20:30	307.945	307.945	307.945	307.945	54,835.00
20:40	307.9	307.9	307.9	307.9	64,888.00
20:50	306.5	306.5	306.5	306.5	30,721.00
21:00	306.94	306.94	306.94	306.94	21,707.00
21:10	306.98	306.98	306.98	306.98	38,410.00
21:20	307.46	307.46	307.46	307.46	27,906.00
21:30	307.39	307.39	307.39	307.39	30,445.00
21:40	307.71	307.71	307.71	307.71	24,587.00
21:50	307.34	307.34	307.34	307.34	28,489.00
22:00	307.2602	307.2602	307.2602	307.2602	21,892.00
22:10	308.055	308.055	308.055	308.055	24,869.00
22:20	308.5327	308.5327	308.5327	308.5327	41,763.00
22:30	308.61	308.61	308.61	308.61	49,023.00
22:40	308.305	308.305	308.305	308.305	51,799.00
22:50	308.09	308.09	308.09	308.09	112,439.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.08.2026 17:00	320.595	311	320.595	311.25	12,926,035.00
05.08.2026 17:30	310	305.88	308.845	308.03	18,050,676.00
05.08.2026 18:00	309.945	307.685	307.835	309	25,914,517.00
05.08.2026 18:30	312.59	309.13	309.13	310.735	30,703,213.00
05.08.2026 19:00	313.78	310.48	310.48	313.78	27,941,807.00
05.08.2026 19:30	314.0061	312.1	313.7	313.69	28,695,296.00
05.08.2026 20:00	313.18	311.09	313.18	311.53	59,014,432.00
05.08.2026 20:30	312.95	311.26	311.26	312.57	65,779,451.00
05.08.2026 21:00	313.335	312.15	312.8	312.62	68,370,085.00
05.08.2026 21:30	312.665	311.4	312.42	311.6995	55,784,783.00
05.08.2026 22:00	314.08	312.01	312.01	313.22	73,586,033.00
05.08.2026 22:30	313.32	308.72	313.32	308.72	87,057,393.00
06.08.2026 16:30	306.5475	293.65	300	306.5475	7,954,450.00
06.08.2026 17:00	311.18	305.645	306.115	309.02	18,172,546.00
06.08.2026 17:30	311.805	306.85	309.76	310.71	22,091,165.00
06.08.2026 18:00	313.9274	310.21	311.42	311.845	35,833,228.00
06.08.2026 18:30	312.42	308.66	312.33	311.225	51,029,823.00
06.08.2026 19:00	310.8641	307.1	310.525	307.49	40,134,169.00
06.08.2026 19:30	310.79	307.62	307.62	310.68	42,226,683.00
06.08.2026 20:00	310.585	308.78	310.55	309.0637	60,114,700.00
06.08.2026 20:30	309.34	307.65	309.06	308.275	58,015,887.00
06.08.2026 21:00	310.15	307.43	308.56	309.66	61,470,476.00
06.08.2026 21:30	309.71	308.11	309.59	308.76	59,081,651.00
06.08.2026 22:00	310.35	307.82	308.84	308.11	68,439,993.00
06.08.2026 22:30	308.78	305.38	308.4	305.38	59,230,012.00
07.08.2026 16:30	315	306.4	310.34	306.68	11,766,308.00
07.08.2026 17:00	309.4701	304.1725	306.89	308.34	24,818,540.00
07.08.2026 17:30	307.81	305	307.59	306.855	32,389,639.00
07.08.2026 18:00	310.24	307.13	307.13	309.25	34,962,700.00
07.08.2026 18:30	310.56	307.82	309.75	309.46	40,935,904.00
07.08.2026 19:00	310.56	307.76	309.1801	308.67	39,835,298.00
07.08.2026 19:30	309.235	307.1	307.1	308.68	51,078,751.00
07.08.2026 20:00	310.21	308.36	308.51	309.52	43,359,825.00
07.08.2026 20:30	309.65	308.125	309.6	308.51	60,823,955.00
07.08.2026 21:00	309.26	307.96	308.51	308.78	52,894,370.00
07.08.2026 21:30	309.81	308.565	308.63	309.81	52,129,676.00
07.08.2026 22:00	311.98	310	310.21	310.18	58,512,870.00
07.08.2026 22:30	311.62	309.5	310.46	311.43	65,506,532.00
10.08.2026 16:30	319.5	308.66	319.5	309.45	10,374,085.00
10.08.2026 17:00	312.375	307.95	308.53	309.29	17,090,760.00
10.08.2026 17:30	307.19	307.19	307.19	307.19	1,673,018.00
10.08.2026 18:00	307.9667	306.56	307.31	306.96	23,561,580.00
10.08.2026 18:30	309.65	306.38	306.945	309.12	36,689,276.00
10.08.2026 19:00	310.23	308.36	309.265	308.99	34,691,154.00
10.08.2026 19:30	309.165	307.565	308.725	307.76	46,185,283.00
10.08.2026 20:00	308.58	307.5	307.74	307.7301	56,430,791.00
10.08.2026 20:30	308.0992	306.5	307.81	306.9	46,678,164.00
10.08.2026 21:00	307.97	306.6701	307.03	307.4	52,377,485.00
10.08.2026 21:30	307.84	307.12	307.34	307.66	48,776,194.00
10.08.2026 22:00	309.28	307.8	307.8137	309.09	52,477,272.00
10.08.2026 22:30	309.2	306.44	309.2	306.44	55,381,357.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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