Hot Features
プレミアム
Henry Schein Inc (HSIC)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 1.77809388336 | 70.3 | 72.48 | 70.05 | 1393680 | 70.49929024 | CS |
| 4 | 1.36 | 1.93759794843 | 70.19 | 72.53 | 68.86 | 1180222 | 70.68363406 | CS |
| 12 | 3.15 | 4.60526315789 | 68.4 | 73.655 | 65.32 | 1607023 | 70.27867636 | CS |
| 26 | 3.1 | 4.5288531775 | 68.45 | 75.2 | 63.67 | 1500611 | 69.50974051 | CS |
| 52 | 8.78 | 13.9875736817 | 62.77 | 82.63 | 62.05 | 1319785 | 70.91982782 | CS |
| 156 | -7.47 | -9.45330296128 | 79.02 | 92.68 | 60.01 | 1034266 | 74.98815314 | CS |
| 260 | 8.12 | 12.8015134794 | 63.43 | 92.68 | 41.85 | 1090829 | 70.55174178 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730500500 | 70.37 | 0.14 | 0.20 | 70.05 | 71.42 | 70.05 | 1730160 |
| 1730414100 | 70.23 | -0.41 | -0.58 | 70.735 | 71.15 | 70.15 | 1132252 |
| 1730327700 | 70.64 | 0.26 | 0.37 | 70.205 | 71.08 | 70.205 | 1786246 |
| 1730241300 | 70.38 | -0.73 | -1.03 | 70.63 | 71.58 | 70.07 | 1529641 |
| 1730154900 | 71.11 | 1.11 | 1.59 | 70.3 | 71.275 | 70.3 | 753525 |
| 1729895700 | 70 | -0.88 | -1.24 | 70.99 | 71.29 | 69.65 | 742601 |
| 1729809300 | 70.88 | 0.66 | 0.94 | 70.91 | 71.445 | 70.31 | 2198196 |
| 1729722900 | 70.22 | -0.97 | -1.36 | 70.69 | 71.19 | 69.63 | 1853071 |
| 1729636500 | 71.19 | -0.4 | -0.56 | 71.315 | 71.38 | 70.26 | 567774 |
| 1729550100 | 71.59 | -0.8 | -1.11 | 72.19 | 72.53 | 71.37 | 735470 |
| 1729290900 | 72.39 | 0.72 | 1.00 | 71.56 | 72.51 | 70.81 | 688164 |
| 1729204500 | 71.67 | -0.08 | -0.11 | 71.63 | 72.21 | 71.105 | 721820 |
| 1729118100 | 71.75 | 0.65 | 0.91 | 71.25 | 72.45 | 70.73 | 964681 |
| 1729031700 | 71.1 | 0.09 | 0.13 | 70.87 | 72.13 | 70.16 | 1631639 |
| 1728945300 | 71.01 | 0.48 | 0.68 | 70.79 | 71.115 | 70.005 | 960225 |
| 1728686100 | 70.53 | 0.49 | 0.70 | 70.26 | 71.01 | 70.14 | 2702810 |
| 1728599700 | 70.04 | -0.47 | -0.67 | 69.92 | 70.51 | 69.7 | 678569 |
| 1728513300 | 70.51 | 0.52 | 0.74 | 70.23 | 71.13 | 70.03 | 666744 |
| 1728426900 | 69.99 | 0.69 | 1.00 | 68.97 | 70.25 | 68.87 | 557378 |
| 1728340500 | 69.3 | -1.26 | -1.79 | 70.19 | 70.69 | 69.2 | 915775 |
| 1728081300 | 70.56 | 0.02 | 0.03 | 71.28 | 71.28 | 70.17 | 678177 |
| 1727994900 | 70.54 | -0.67 | -0.94 | 70.88 | 70.895 | 69.7 | 1162549 |
| 1727908500 | 71.21 | -0.73 | -1.01 | 71.04 | 71.83 | 70.95 | 1465292 |
| 1727822100 | 71.94 | -0.96 | -1.32 | 72.39 | 72.82 | 70.98 | 948949 |
| 1727735520 | 72.9 | -0.32 | -0.44 | 73.34 | 73.34 | 72.45 | 1374445 |
| 1727476500 | 73.22 | 2.36 | 3.33 | 71.42 | 73.62 | 71.21 | 2482339 |
| 1727390100 | 70.86 | 1.03 | 1.48 | 70.15 | 71.29 | 70.15 | 2460934 |
| 1727303700 | 69.83 | -0.87 | -1.23 | 70.88 | 70.88 | 69.15 | 1304986 |
| 1727217300 | 70.7 | -0.93 | -1.30 | 71.84 | 72.22 | 70.51 | 761837 |
| 1727130900 | 71.63 | 0.48 | 0.67 | 71.44 | 72.54 | 71.27 | 2979247 |
| 1726871700 | 71.15 | -1.39 | -1.92 | 72.31 | 72.375 | 71.14 | 2822343 |
| 1726785300 | 72.54 | 0.08 | 0.11 | 73.25 | 73.61 | 72.35 | 1862200 |
| 1726698900 | 72.46 | 1.22 | 1.71 | 71.01 | 72.645 | 71.01 | 1465056 |
| 1726612500 | 71.24 | 1.37 | 1.96 | 70.39 | 71.89 | 70.02 | 1733358 |
| 1726526100 | 69.87 | -0.51 | -0.72 | 70.88 | 71.29 | 68.89 | 1451820 |
| 1726266900 | 70.38 | 2.21 | 3.24 | 68.92 | 71.31 | 68.92 | 1321200 |
| 1726180500 | 68.17 | 1.12 | 1.67 | 67.25 | 68.21 | 66.83 | 1258256 |
| 1726094100 | 67.05 | -0.5 | -0.74 | 67.35 | 67.35 | 65.319999 | 3377713 |
| 1726007700 | 67.55 | -1.34 | -1.95 | 68.51 | 69.02 | 67 | 3810425 |
| 1725921300 | 68.89 | 0.08 | 0.12 | 68.98 | 69.58 | 67.72 | 1586907 |
| 1725662100 | 68.81 | -1.05 | -1.50 | 70.48 | 70.5 | 68.8 | 2140370 |
| 1725575700 | 69.86 | 0.41 | 0.59 | 69.45 | 70.23 | 68.62 | 1243487 |
| 1725489300 | 69.45 | -1.01 | -1.43 | 70.46 | 70.58 | 69.13 | 1151734 |
| 1725402900 | 70.46 | -0.09 | -0.13 | 70.39 | 71.05 | 70.3 | 1733682 |
| 1725057300 | 70.55 | -0.27 | -0.38 | 70.82 | 71.61 | 70.06 | 1150307 |
| 1724970900 | 70.82 | 0.34 | 0.48 | 71.17 | 71.67 | 70.39 | 1876121 |
| 1724884500 | 70.48 | -1.68 | -2.33 | 68.86 | 71.1 | 68.614 | 1604925 |
| 1724798100 | 72.16 | 1.26 | 1.78 | 70.82 | 72.3 | 70.46 | 3025727 |
| 1724711700 | 70.9 | 0.08 | 0.11 | 70.75 | 71.64 | 70.325 | 3004784 |
| 1724452500 | 70.82 | 0.98 | 1.40 | 70.17 | 71.435 | 69.49 | 833351 |
| 1724366100 | 69.84 | -0.03 | -0.04 | 70.24 | 70.65 | 69.66 | 1496052 |
| 1724279700 | 69.87 | 0.87 | 1.26 | 69.25 | 69.91 | 69.06 | 2961020 |
| 1724193300 | 69 | -0.82 | -1.17 | 69.74 | 70.27 | 68.59 | 2451862 |
| 1724106900 | 69.82 | 0.03 | 0.04 | 69.82 | 70.57 | 69.72 | 958262 |
| 1723847700 | 69.79 | 0.01 | 0.01 | 69.78 | 70.03 | 69.49 | 919235 |
| 1723761300 | 69.78 | 1.27 | 1.85 | 69.2 | 70.11 | 68.99 | 1711363 |
| 1723674900 | 68.51 | -0.93 | -1.34 | 69.67 | 69.8 | 68.23 | 1202057 |
| 1723588500 | 69.44 | 1.55 | 2.28 | 68.06 | 69.895 | 68.06 | 1164377 |
| 1723502100 | 67.89 | -1.05 | -1.52 | 68.4 | 68.98 | 67.595 | 3995823 |
| 1723242900 | 68.94 | 0.78 | 1.14 | 68.16 | 69.76 | 67.88 | 2399686 |
| 1723156500 | 68.16 | 2.39 | 3.63 | 65.849999 | 68.22 | 65.26 | 1847007 |
| 1723070100 | 65.769999 | 1.85 | 2.89 | 64.81 | 68.61 | 64.81 | 3485212 |
| 1722983700 | 63.92 | -5.64 | -8.11 | 65 | 67.98 | 63.67 | 8872935 |
| 1722897300 | 69.56 | -1.46 | -2.06 | 72.5 | 72.645 | 68.565 | 3195960 |
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
