Hot Features
プレミアム
Houston American Energy Corp (HUSA)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -4.60526315789 | 1.52 | 1.59 | 1.41 | 302101 | 1.4761533 | CS |
| 4 | 0.02 | 1.3986013986 | 1.43 | 1.605 | 1.25 | 548906 | 1.38389525 | CS |
| 12 | 0.34 | 30.6306306306 | 1.11 | 1.83 | 0.9606 | 939602 | 1.38819762 | CS |
| 26 | 0.04 | 2.83687943262 | 1.41 | 1.83 | 0.9606 | 718657 | 1.36757894 | CS |
| 52 | -0.26 | -15.2046783626 | 1.71 | 2.5704 | 0.9606 | 566456 | 1.54723639 | CS |
| 156 | -0.25 | -14.7058823529 | 1.7 | 16.61 | 0.9606 | 1811526 | 5.84543648 | CS |
| 260 | 1.302 | 879.72972973 | 0.148 | 16.61 | 0.09 | 2272205 | 3.25657271 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 1.46 | 0.04 | 2.82 | 1.41 | 1.475 | 1.41 | 184994 |
| 1732231800 | 1.42 | -0.04 | -2.74 | 1.47 | 1.5096 | 1.41 | 165570 |
| 1732145400 | 1.46 | -0.07 | -4.58 | 1.5 | 1.525 | 1.46 | 235392 |
| 1732059000 | 1.53 | 0.06 | 4.08 | 1.5 | 1.59 | 1.47 | 495890 |
| 1731972600 | 1.47 | 0.04 | 2.80 | 1.45 | 1.5 | 1.43 | 367991 |
| 1731713400 | 1.43 | -0.1 | -6.54 | 1.52 | 1.5384 | 1.43 | 245660 |
| 1731627000 | 1.53 | 0.05 | 3.38 | 1.5 | 1.6 | 1.47 | 463904 |
| 1731540600 | 1.48 | 0.08 | 5.71 | 1.42 | 1.5298 | 1.36 | 659116 |
| 1731454200 | 1.4 | 0.07 | 5.26 | 1.33 | 1.425 | 1.3207 | 411005 |
| 1731367800 | 1.33 | 0.01 | 0.76 | 1.3 | 1.36 | 1.26 | 577876 |
| 1731108600 | 1.32 | 0.01 | 0.76 | 1.3 | 1.32 | 1.26 | 381776 |
| 1731022200 | 1.31 | -0.04 | -2.96 | 1.31 | 1.35 | 1.28 | 490827 |
| 1730935800 | 1.35 | 0.04 | 2.66 | 1.35 | 1.42 | 1.305 | 881006 |
| 1730849400 | 1.315 | -0.01 | -0.38 | 1.33 | 1.33 | 1.3 | 239986 |
| 1730763000 | 1.32 | 0.02 | 1.54 | 1.33 | 1.34 | 1.29 | 527704 |
| 1730500200 | 1.3 | -0.08 | -5.80 | 1.35 | 1.37 | 1.285 | 574616 |
| 1730413800 | 1.3799999 | 0.12 | 9.52 | 1.3 | 1.3900999 | 1.28 | 1353354 |
| 1730327400 | 1.26 | 0.01 | 0.80 | 1.32 | 1.35 | 1.25 | 560715 |
| 1730241000 | 1.25 | -0.09 | -6.72 | 1.33 | 1.35 | 1.25 | 461043 |
| 1730154600 | 1.34 | -0.26 | -16.25 | 1.37 | 1.445 | 1.32 | 1260712 |
| 1729895400 | 1.6 | 0.16 | 11.11 | 1.43 | 1.605 | 1.43 | 623974 |
| 1729809000 | 1.44 | 0.06 | 4.35 | 1.41 | 1.44 | 1.34 | 227317 |
| 1729722600 | 1.3799999 | -0.07 | -4.83 | 1.44 | 1.46 | 1.364 | 281753 |
| 1729636200 | 1.45 | -0.03 | -2.03 | 1.5 | 1.5 | 1.42 | 318047 |
| 1729549800 | 1.48 | 0.14 | 10.45 | 1.37 | 1.48 | 1.37 | 463557 |
| 1729290600 | 1.34 | 0.05 | 3.88 | 1.29 | 1.36 | 1.281 | 222366 |
| 1729204200 | 1.29 | -0.03 | -2.27 | 1.28 | 1.32 | 1.27 | 289567 |
| 1729117800 | 1.32 | -0.01 | -0.75 | 1.32 | 1.36 | 1.305 | 330511 |
| 1729031400 | 1.33 | -0.03 | -2.21 | 1.28 | 1.33 | 1.25 | 566137 |
| 1728945000 | 1.36 | -0.08 | -5.56 | 1.41 | 1.4389 | 1.36 | 407134 |
| 1728685800 | 1.44 | -0.07 | -4.64 | 1.5 | 1.51 | 1.3899999 | 1170265 |
| 1728599400 | 1.51 | 0.1 | 7.09 | 1.51 | 1.5935 | 1.42 | 1610489 |
| 1728513000 | 1.41 | -0.06 | -4.08 | 1.4 | 1.4357 | 1.3 | 1297834 |
| 1728426600 | 1.47 | -0.22 | -13.02 | 1.54 | 1.6 | 1.44 | 1852547 |
| 1728340200 | 1.69 | 0.25 | 17.36 | 1.5 | 1.83 | 1.4457 | 4500270 |
| 1728081000 | 1.44 | -0.05 | -3.36 | 1.49 | 1.625 | 1.37 | 2604601 |
| 1727994600 | 1.49 | 0.22 | 17.32 | 1.25 | 1.61 | 1.25 | 6263728 |
| 1727908200 | 1.27 | -0.06 | -4.51 | 1.45 | 1.45 | 1.15 | 4748699 |
| 1727821800 | 1.33 | 0.23 | 20.91 | 1.09 | 1.55 | 1.05 | 14205297 |
| 1727735400 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1104 | 1.09 | 220289 |
| 1727476200 | 1.09 | 0.06 | 5.83 | 1.04 | 1.09 | 1.03 | 308358 |
| 1727389800 | 1.03 | -0.03 | -2.83 | 1.05 | 1.0502 | 1.01 | 64655 |
| 1727303400 | 1.06 | 0.03 | 2.91 | 1.04 | 1.06 | 1.03 | 67239 |
| 1727217000 | 1.03 | -0.02 | -1.90 | 1.09 | 1.09 | 1.03 | 95076 |
| 1727130600 | 1.05 | -0.01 | -0.94 | 1.1 | 1.1 | 1.045 | 77284 |
| 1726871400 | 1.06 | -0.01 | -0.93 | 1.08 | 1.09 | 1.05 | 76010 |
| 1726785000 | 1.07 | 0.04 | 3.88 | 1.07 | 1.07 | 1.03 | 80980 |
| 1726698600 | 1.03 | -0.04 | -3.74 | 1.07 | 1.0899 | 1.03 | 104910 |
| 1726612200 | 1.07 | 0.03 | 2.88 | 1.05 | 1.08 | 1.0401 | 73248 |
| 1726525800 | 1.04 | 0.03 | 2.97 | 1.02 | 1.05 | 1.01 | 163179 |
| 1726266600 | 1.01 | -0.01 | -0.98 | 1.01 | 1.03 | 1.01 | 53688 |
| 1726180200 | 1.02 | 0.04 | 3.60 | 0.982 | 1.03 | 0.98 | 156070 |
| 1726093800 | 0.9846 | -0.0012 | -0.12 | 1.01 | 1.03 | 0.9606 | 114453 |
| 1726007400 | 0.9858 | -0.0001 | -0.01 | 0.99 | 1.0002 | 0.9702 | 62969 |
| 1725921000 | 0.9859 | -0.0001 | -0.01 | 0.9822 | 1.01 | 0.966 | 113892 |
| 1725661800 | 0.986 | -0.014 | -1.40 | 0.9989 | 1.04 | 0.9771 | 181473 |
| 1725575400 | 1 | 0.0199 | 2.03 | 1 | 1.02 | 0.97 | 212953 |
| 1725489000 | 0.9801 | -0.0799 | -7.54 | 1.06 | 1.07 | 0.9689 | 507859 |
| 1725402600 | 1.06 | -0.06 | -5.36 | 1.11 | 1.12 | 1.05 | 214555 |
| 1725057000 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1299999 | 1.1 | 149154 |
| 1724970600 | 1.11 | 0.01 | 0.91 | 1.1 | 1.15 | 1.0994 | 441777 |
| 1724884200 | 1.1 | -0.07 | -5.98 | 1.18 | 1.18 | 1.04 | 643259 |
| 1724797800 | 1.17 | -0.09 | -7.14 | 1.2 | 1.22 | 1.17 | 437811 |
| 1724711400 | 1.26 | 0.12 | 10.53 | 1.2 | 1.285 | 1.153 | 1753636 |
| 1724452200 | 1.1399999 | 0.01 | 1.33 | 1.11 | 1.16 | 1.1056 | 279883 |
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
