Hot Features
プレミアム
HEICO Corp (HEI.A)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.297 | 5.34345599186 | 192.703 | 203 | 190.93 | 196091 | 194.1849618 | CS |
| 4 | 1.86 | 0.924729044447 | 201.14 | 208.08 | 190.93 | 178536 | 199.47928004 | CS |
| 12 | 20.03 | 10.947149806 | 182.97 | 209.5026 | 180.075 | 181862 | 198.51594581 | CS |
| 26 | 33.38 | 19.6792831034 | 169.62 | 209.5026 | 165.94 | 211879 | 185.42688962 | CS |
| 52 | 73.12 | 56.2981213428 | 129.88 | 209.5026 | 128.39 | 247036 | 163.82747286 | CS |
| 156 | 69.46 | 52.0143777145 | 133.54 | 209.5026 | 102.33 | 250440 | 137.33820372 | CS |
| 260 | 108.72 | 115.316079762 | 94.28 | 209.5026 | 51.78 | 271779 | 119.22681084 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730936400 | 203 | 4.68 | 2.36 | 205.03 | 205.03 | 201.72 | 385974 |
| 1730850000 | 198.32 | 3.38 | 1.73 | 195.6 | 198.7 | 195.38 | 204602 |
| 1730763600 | 194.94 | 2.69 | 1.40 | 192.02 | 195.52 | 192.02 | 136519 |
| 1730500800 | 192.25 | 0.24 | 0.12 | 192.5 | 194.0437 | 191.24 | 247206 |
| 1730414400 | 192.01 | -2.34 | -1.20 | 193.95 | 193.975 | 190.93 | 227814 |
| 1730328000 | 194.35 | 0.21 | 0.11 | 193.5 | 195.855 | 192.61 | 166763 |
| 1730241600 | 194.14 | -0.22 | -0.11 | 193.09 | 195.06 | 191.785 | 247725 |
| 1730155200 | 194.36 | -3.34 | -1.69 | 198 | 198 | 192.02 | 211610 |
| 1729896000 | 197.7 | 0.81 | 0.41 | 198.22 | 198.96 | 195.1 | 160310 |
| 1729809600 | 196.89 | -1.2 | -0.61 | 197.05 | 199.19 | 196.36 | 144443 |
| 1729723200 | 198.09 | -0.65 | -0.33 | 198.75 | 200.68 | 198 | 138676 |
| 1729636800 | 198.74 | -4.22 | -2.08 | 203.29 | 204.25 | 197.42 | 157104 |
| 1729550400 | 202.96 | -0.61 | -0.30 | 204.28 | 205.36 | 202.16 | 148046 |
| 1729291200 | 203.57 | -3.33 | -1.61 | 206.72 | 206.81 | 203.2 | 130779 |
| 1729204800 | 206.9 | -0.27 | -0.13 | 207.12 | 208.08 | 206.07 | 113530 |
| 1729118400 | 207.17 | 2.32 | 1.13 | 204.02 | 207.47 | 201.46 | 317343 |
| 1729032000 | 204.85 | -2.36 | -1.14 | 208 | 208 | 204.62 | 119980 |
| 1728945600 | 207.21 | 1.28 | 0.62 | 206.06 | 207.52 | 205.93 | 171595 |
| 1728686400 | 205.93 | 4.83 | 2.40 | 202.4 | 206.07 | 202.18 | 222794 |
| 1728600000 | 201.1 | -2.17 | -1.07 | 202.76 | 202.76 | 199.54 | 169978 |
| 1728513600 | 203.27 | 1.77 | 0.88 | 201.14 | 203.78 | 200.76 | 143626 |
| 1728427200 | 201.5 | 1.56 | 0.78 | 200.88 | 202.88 | 200.4 | 106781 |
| 1728340800 | 199.94 | -3.21 | -1.58 | 203.91 | 203.91 | 199.32 | 126954 |
| 1728081600 | 203.15 | 1.47 | 0.73 | 202.84 | 203.76 | 201 | 121711 |
| 1727995200 | 201.68 | -3.93 | -1.91 | 206.21 | 206.31 | 201.62 | 148328 |
| 1727908800 | 205.61 | 1.62 | 0.79 | 204.5 | 207.025 | 203.3 | 248589 |
| 1727822400 | 203.99 | 0.23 | 0.11 | 203.7 | 205.895 | 202.62 | 131825 |
| 1727736000 | 203.76 | 1.61 | 0.80 | 202.67 | 203.81 | 199.83 | 170008 |
| 1727476800 | 202.15 | -1.21 | -0.60 | 202.99 | 204.32 | 201.24 | 112467 |
| 1727390400 | 203.36 | -1.66 | -0.81 | 205.17 | 206.2699 | 202.94 | 151588 |
| 1727304000 | 205.02 | -1.83 | -0.88 | 207.67 | 208.34 | 203.64 | 143242 |
| 1727217600 | 206.85 | -1.94 | -0.93 | 208.78 | 208.79 | 204.55 | 246533 |
| 1727131200 | 208.79 | 1.71 | 0.83 | 205.96 | 209.5026 | 205.96 | 128682 |
| 1726872000 | 207.08 | 1.84 | 0.90 | 205.43 | 207.08 | 204.4414 | 416956 |
| 1726785600 | 205.24 | 4.02 | 2.00 | 203.12 | 206.21 | 202.87 | 139406 |
| 1726699200 | 201.22 | -2.38 | -1.17 | 203.11 | 205.4263 | 200.75 | 276275 |
| 1726612800 | 203.6 | -0.42 | -0.21 | 203.7 | 205.67 | 202.26 | 163888 |
| 1726526400 | 204.02 | 1.72 | 0.85 | 203.78 | 204.66 | 201.8 | 199648 |
| 1726267200 | 202.3 | 2.28 | 1.14 | 200.72 | 203.36 | 199.8004 | 131267 |
| 1726180800 | 200.02 | 1.54 | 0.78 | 197.93 | 200.2527 | 197.1 | 122248 |
| 1726094400 | 198.48 | 0.23 | 0.12 | 198.11 | 198.68 | 194.64 | 131681 |
| 1726008000 | 198.25 | -0.67 | -0.34 | 199.56 | 200.69 | 196.97 | 132999 |
| 1725921600 | 198.92 | 4.87 | 2.51 | 195.1 | 199.93 | 195.1 | 171457 |
| 1725662400 | 194.05 | -1.71 | -0.87 | 196.53 | 197.44 | 193.0835 | 136919 |
| 1725576000 | 195.76 | -0.82 | -0.42 | 196.68 | 197.48 | 195 | 111677 |
| 1725489600 | 196.58 | 3.8 | 1.97 | 191.47 | 196.9 | 191.47 | 124435 |
| 1725403200 | 192.78 | -7.31 | -3.65 | 200 | 200.78 | 192.56 | 215593 |
| 1725057600 | 200.09 | 2.06 | 1.04 | 198.05 | 201.44 | 196.94 | 459424 |
| 1724971200 | 198.03 | 2.69 | 1.38 | 197.18 | 201.18 | 196.18 | 316566 |
| 1724884800 | 195.34 | 2.53 | 1.31 | 192.48 | 197.09 | 192 | 124390 |
| 1724798400 | 192.81 | 0.62 | 0.32 | 189.17 | 194.76 | 180.075 | 181733 |
| 1724712000 | 192.19 | -0.48 | -0.25 | 193.45 | 195.21 | 191.42 | 153422 |
| 1724452800 | 192.67 | -0.19 | -0.10 | 194.1 | 194.39 | 191.35 | 133240 |
| 1724366400 | 192.86 | 1.11 | 0.58 | 192.59 | 193.17 | 191.33 | 104537 |
| 1724280000 | 191.75 | 4.05 | 2.16 | 188.62 | 191.75 | 187.71 | 199910 |
| 1724193600 | 187.7 | 1.43 | 0.77 | 186.27 | 187.71 | 184.76 | 148409 |
| 1724107200 | 186.27 | -0.92 | -0.49 | 188.61 | 189 | 185.9 | 190488 |
| 1723848000 | 187.19 | 0.55 | 0.29 | 189.27 | 189.27 | 186.33 | 187335 |
| 1723761600 | 186.64 | 1.88 | 1.02 | 195.01 | 200 | 184.84 | 396768 |
| 1723675200 | 184.76 | 1.21 | 0.66 | 182.97 | 186.23 | 182.97 | 288883 |
| 1723588800 | 183.55 | 0.2 | 0.11 | 185.07 | 185.07 | 182.5071 | 125650 |
| 1723502400 | 183.35 | -1.34 | -0.73 | 184.9 | 184.91 | 182.695 | 136478 |
| 1723243200 | 184.69 | 2.1 | 1.15 | 182.99 | 185.39 | 181.98 | 129228 |
| 1723156800 | 182.59 | 4.04 | 2.26 | 179.38 | 183.47 | 178.27 | 453252 |
| 1723070400 | 178.55 | -0.7 | -0.39 | 180.98 | 182.65 | 178 | 223107 |
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
