
First Hawaiian Inc (FHB)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.28 | 1.02451518478 | 27.33 | 27.8895 | 27.04 | 598973 | 27.39100071 | CS |
4 | 1.39 | 5.30129672006 | 26.22 | 28.28 | 26.035 | 802200 | 27.32404036 | CS |
12 | -0.33 | -1.1811023622 | 27.94 | 28.28 | 24.05 | 775813 | 26.5382184 | CS |
26 | 4.3 | 18.447018447 | 23.31 | 28.8 | 22.08 | 669054 | 25.67776429 | CS |
52 | 6.19 | 28.898225957 | 21.42 | 28.8 | 19.48 | 660869 | 23.7748011 | CS |
156 | -1.54 | -5.28301886792 | 29.15 | 29.8 | 15.08 | 724721 | 22.61636637 | CS |
260 | -1.24 | -4.29809358752 | 28.85 | 31.16 | 13.555 | 813749 | 22.20584782 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 27.79 | 0.67 | 2.47 | 27.13 | 27.84 | 27.13 | 615983 |
1739576100 | 27.12 | -0.28 | -1.02 | 27.2 | 27.57 | 27.085 | 485860 |
1739489700 | 27.4 | 0.23 | 0.85 | 27.23 | 27.45 | 27.04 | 747291 |
1739403300 | 27.17 | -0.58 | -2.09 | 27.33 | 27.4 | 27.1 | 546756 |
1739316900 | 27.75 | 0.6 | 2.21 | 27.04 | 27.78 | 27.04 | 511027 |
1739230500 | 27.15 | -0.34 | -1.24 | 27.61 | 27.61 | 27.14 | 613839 |
1738971300 | 27.49 | -0.69 | -2.45 | 28.11 | 28.11 | 27.44 | 809729 |
1738884900 | 28.18 | 0.14 | 0.50 | 28.08 | 28.28 | 27.9 | 629143 |
1738798500 | 28.04 | 0.34 | 1.23 | 27.86 | 28.045 | 27.66 | 710816 |
1738712100 | 27.7 | 0.12 | 0.44 | 27.55 | 27.83 | 27.52 | 1169687 |
1738625700 | 27.58 | -0.04 | -0.14 | 27.34 | 27.995 | 27.02 | 1263995 |
1738366500 | 27.62 | 0.83 | 3.10 | 27.56 | 27.91 | 26.73 | 2155398 |
1738280100 | 26.79 | 0.3 | 1.13 | 26.68 | 27.275 | 26.57 | 1217708 |
1738193700 | 26.49 | -0.1 | -0.38 | 26.54 | 26.8028 | 26.24 | 586734 |
1738107300 | 26.59 | -0.3 | -1.12 | 26.82 | 27 | 26.47 | 584477 |
1738020900 | 26.89 | 0.53 | 2.01 | 26.38 | 27.16 | 26.305 | 891544 |
1737761700 | 26.36 | 0.07 | 0.27 | 26.09 | 26.56 | 26.035 | 451392 |
1737675300 | 26.29 | 0 | 0.00 | 26.29 | 26.29 | 26.29 | 0 |
1737588900 | 26.29 | -0.15 | -0.57 | 26.22 | 26.38 | 26.13 | 448212 |
1737502500 | 26.44 | 0.35 | 1.34 | 26.35 | 26.78 | 26.3001 | 553516 |
1737156900 | 26.09 | 0.2 | 0.77 | 26.08 | 26.2 | 25.92 | 445437 |
1737070500 | 25.89 | -0.12 | -0.46 | 25.9 | 26.005 | 25.68 | 455093 |
1736984100 | 26.01 | 0.38 | 1.48 | 26.26 | 26.53 | 25.73 | 771924 |
1736897700 | 25.63 | 0.62 | 2.48 | 25.23 | 25.78 | 25.2 | 1062122 |
1736811300 | 25.01 | 0.25 | 1.01 | 24.52 | 25.11 | 24.45 | 1159858 |
1736552100 | 24.76 | -0.31 | -1.24 | 24.74 | 24.81 | 24.05 | 1850154 |
1736379300 | 25.07 | -0.17 | -0.67 | 25.19 | 25.22 | 24.88 | 588916 |
1736292900 | 25.24 | -0.29 | -1.14 | 25.57 | 25.7 | 24.97 | 743503 |
1736206500 | 25.53 | -0.37 | -1.43 | 25.95 | 26.205 | 25.48 | 721658 |
1735947300 | 25.9 | 0.33 | 1.29 | 25.73 | 25.94 | 25.17 | 558131 |
1735860900 | 25.57 | -0.38 | -1.46 | 26.07 | 26.31 | 25.55 | 636700 |
1735688100 | 25.95 | 0.04 | 0.15 | 26.09 | 26.195 | 25.92 | 544986 |
1735601700 | 25.91 | -0.04 | -0.15 | 25.86 | 26.06 | 25.53 | 497176 |
1735342500 | 25.95 | -0.29 | -1.11 | 25.76 | 26.3 | 25.74 | 467141 |
1735256100 | 26.24 | 0.21 | 0.81 | 25.84 | 26.27 | 25.77 | 359019 |
1735077840 | 26.03 | 0.33 | 1.28 | 25.79 | 26.05 | 25.69 | 179833 |
1734996900 | 25.7 | 0.22 | 0.86 | 25.44 | 25.75 | 25.265 | 646633 |
1734737700 | 25.48 | 0.28 | 1.11 | 25.14 | 25.84 | 25.055 | 3018039 |
1734651300 | 25.2 | 0.01 | 0.04 | 25.57 | 25.84 | 24.98 | 991303 |
1734564900 | 25.19 | -1.53 | -5.73 | 26.94 | 26.94 | 25.165 | 1141158 |
1734478500 | 26.72 | -0.55 | -2.02 | 27.22 | 27.29 | 26.62 | 821485 |
1734392100 | 27.27 | 0.21 | 0.78 | 27.03 | 27.31 | 26.91 | 706035 |
1734132900 | 27.06 | -0.2 | -0.73 | 27.35 | 27.355 | 26.76 | 705179 |
1734046500 | 27.26 | -0.21 | -0.76 | 27.48 | 27.64 | 27.25 | 652430 |
1733960100 | 27.47 | 0.05 | 0.18 | 27.66 | 27.93 | 27.4 | 810315 |
1733873700 | 27.42 | 0.03 | 0.11 | 27.55 | 27.77 | 27.12 | 805997 |
1733787300 | 27.39 | 0.09 | 0.33 | 27.35 | 27.635 | 27.18 | 662714 |
1733528100 | 27.3 | -0.06 | -0.22 | 27.57 | 27.59 | 27.08 | 505288 |
1733441700 | 27.36 | 0.26 | 0.96 | 27.23 | 27.625 | 27.2101 | 688465 |
1733355300 | 27.1 | 0.04 | 0.15 | 27.05 | 27.24 | 26.89 | 557661 |
1733268900 | 27.06 | -0.34 | -1.24 | 27.28 | 27.38 | 26.89 | 588622 |
1733182500 | 27.4 | -0.21 | -0.76 | 27.57 | 27.7 | 27.16 | 641484 |
1732917840 | 27.61 | 0.01 | 0.04 | 27.74 | 27.74 | 27.12 | 411558 |
1732750500 | 27.6 | -0.08 | -0.29 | 27.94 | 28.04 | 27.36 | 728967 |
1732664100 | 27.68 | -0.48 | -1.70 | 28.02 | 28.12 | 27.66 | 900929 |
1732577700 | 28.16 | 0.26 | 0.93 | 28.06 | 28.8 | 28.06 | 1176380 |
1732318500 | 27.9 | 0.61 | 2.24 | 27.28 | 28.05 | 27.1 | 1382051 |
1732232100 | 27.29 | 0.3 | 1.11 | 27.04 | 27.47 | 27.015 | 592279 |
1732145700 | 26.99 | 0.14 | 0.52 | 26.75 | 27.025 | 26.585 | 496267 |
1732059300 | 26.85 | -0.06 | -0.22 | 26.58 | 27.04 | 26.54 | 461306 |
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