Hot Features
プレミアム
Huntington Bancshares Inc (HBAN)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.35 | 2.17932752179 | 16.06 | 16.545 | 15.755 | 26873127 | 16.18359681 | CS |
| 4 | 0.17 | 1.04679802956 | 16.24 | 16.545 | 15.17 | 22099841 | 15.93155431 | CS |
| 12 | 0.75 | 4.78927203065 | 15.66 | 17.345 | 14.89 | 22498933 | 15.99485182 | CS |
| 26 | -0.575 | -3.38534000589 | 16.985 | 19.455 | 14.89 | 27294692 | 16.96396727 | CS |
| 52 | 0.67 | 4.25667090216 | 15.74 | 19.455 | 14.89 | 29362903 | 16.71593814 | CS |
| 156 | 5.455 | 49.7946143314 | 10.955 | 19.455 | 9.25 | 20869872 | 15.13473461 | CS |
| 260 | 0.71 | 4.52229299363 | 15.7 | 19.455 | 9.1301 | 18529048 | 14.71852462 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 16.52 | -0.01 | -0.06 | 16.6 | 16.68 | 16.443999 | 14277408 |
| 1780612500 | 16.53 | 0.6 | 3.77 | 16.149999 | 16.545 | 16.12 | 19183364 |
| 1780526100 | 15.93 | -0.3 | -1.85 | 16.09 | 16.145 | 15.88 | 30140817 |
| 1780439700 | 16.23 | 0.4 | 2.53 | 15.77 | 16.26 | 15.755 | 23799412 |
| 1780353300 | 15.83 | -0.53 | -3.24 | 16.2 | 16.25 | 15.78 | 20583442 |
| 1780094100 | 16.36 | 0.24 | 1.49 | 16.059999 | 16.36 | 16 | 40658601 |
| 1780007700 | 16.12 | 0.09 | 0.56 | 15.98 | 16.2083 | 15.85 | 26743681 |
| 1779921300 | 16.03 | -0.03 | -0.19 | 16.12 | 16.295 | 15.99 | 17820596 |
| 1779834900 | 16.059999 | 0.14 | 0.88 | 16.04 | 16.184999 | 15.96 | 30270264 |
| 1779489300 | 15.92 | 0.07 | 0.44 | 15.89 | 16.015 | 15.87 | 14028041 |
| 1779402900 | 15.85 | 0.03 | 0.19 | 15.75 | 15.91 | 15.65 | 16063900 |
| 1779316500 | 15.82 | 0.36 | 2.33 | 15.54 | 15.885 | 15.38 | 12385613 |
| 1779230100 | 15.46 | -0.11 | -0.71 | 15.54 | 15.61 | 15.35 | 11710020 |
| 1779143700 | 15.57 | 0.16 | 1.04 | 15.46 | 15.635 | 15.385 | 16670851 |
| 1778884500 | 15.41 | -0.1 | -0.64 | 15.5 | 15.555 | 15.17 | 20201994 |
| 1778798100 | 15.51 | 0.16 | 1.04 | 15.43 | 15.6 | 15.425 | 17919669 |
| 1778711700 | 15.35 | -0.49 | -3.09 | 15.75 | 15.78 | 15.335 | 24786437 |
| 1778625300 | 15.84 | -0.12 | -0.75 | 15.96 | 15.985 | 15.6 | 33254180 |
| 1778538900 | 15.96 | -0.16 | -0.99 | 16.12 | 16.21 | 15.83 | 17660541 |
| 1778279700 | 16.12 | -0.07 | -0.43 | 16.239999 | 16.309999 | 16.03 | 26015661 |
| 1778193300 | 16.19 | -0.45 | -2.70 | 16.6 | 16.649999 | 16.105 | 37697275 |
| 1778106900 | 16.64 | 0.23 | 1.40 | 16.605 | 16.785 | 16.559999 | 15026089 |
| 1778020500 | 16.41 | 0.25 | 1.55 | 16.21 | 16.44 | 16.12 | 14197834 |
| 1777934100 | 16.16 | -0.47 | -2.83 | 16.46 | 16.54 | 16.114999 | 16622513 |
| 1777674900 | 16.629999 | -0.13 | -0.78 | 16.76 | 16.796 | 16.579999 | 14163628 |
| 1777588500 | 16.76 | 0.45 | 2.76 | 16.28 | 16.795 | 16.17 | 20754480 |
| 1777502100 | 16.309999 | -0.24 | -1.45 | 16.469999 | 16.62 | 16.19 | 19389231 |
| 1777415700 | 16.55 | 0.02 | 0.12 | 16.69 | 16.78 | 16.48 | 17325136 |
| 1777329300 | 16.53 | 0.13 | 0.79 | 16.41 | 16.629999 | 16.399999 | 22405174 |
| 1777070100 | 16.399999 | -0.43 | -2.55 | 16.629999 | 16.81 | 16.335 | 16031037 |
| 1776983700 | 16.83 | 0.01 | 0.06 | 16.78 | 16.92 | 16.219999 | 37245549 |
| 1776897300 | 16.82 | -0.15 | -0.88 | 16.98 | 17.135 | 16.785 | 16519386 |
| 1776810900 | 16.97 | -0.09 | -0.53 | 17.11 | 17.345 | 16.93 | 15147201 |
| 1776724500 | 17.06 | 0.21 | 1.25 | 16.739999 | 17.115 | 16.735 | 16241581 |
| 1776465300 | 16.85 | 0.28 | 1.69 | 16.739999 | 17.07 | 16.68 | 23736537 |
| 1776378900 | 16.57 | -0.1 | -0.60 | 16.579999 | 16.785 | 16.565 | 25204764 |
| 1776292500 | 16.67 | 0.08 | 0.48 | 16.62 | 16.82 | 16.48 | 25517301 |
| 1776206100 | 16.59 | -0.03 | -0.18 | 16.55 | 16.725 | 16.43 | 27885297 |
| 1776119700 | 16.62 | 0.24 | 1.47 | 16.27 | 16.649999 | 16.14 | 22688132 |
| 1775860500 | 16.379999 | -0.21 | -1.27 | 16.559999 | 16.559999 | 16.34 | 13835193 |
| 1775774100 | 16.59 | 0.24 | 1.47 | 16.25 | 16.66 | 16.25 | 19880566 |
| 1775687700 | 16.35 | 0.47 | 2.96 | 16.445 | 16.545 | 16.265 | 26251481 |
| 1775601300 | 15.88 | -0.06 | -0.38 | 15.79 | 15.935 | 15.74 | 25383792 |
| 1775514900 | 15.94 | 0.15 | 0.95 | 15.73 | 15.96 | 15.7 | 16538037 |
| 1775169300 | 15.79 | -0.09 | -0.57 | 15.57 | 15.895 | 15.43 | 18816099 |
| 1775082900 | 15.88 | 0.23 | 1.47 | 15.81 | 16.035 | 15.745 | 29979440 |
| 1774996500 | 15.65 | 0.63 | 4.19 | 15.34 | 15.69 | 15.22 | 25511919 |
| 1774910100 | 15.02 | -0.06 | -0.40 | 15.15 | 15.2199 | 14.95 | 20879853 |
| 1774650900 | 15.08 | -0.35 | -2.27 | 15.42 | 15.435 | 15.01 | 23796599 |
| 1774564500 | 15.43 | -0.11 | -0.71 | 15.47 | 15.57 | 15.345 | 19166755 |
| 1774478100 | 15.54 | 0.06 | 0.39 | 15.61 | 15.73 | 15.3001 | 22050881 |
| 1774391700 | 15.48 | 0.19 | 1.24 | 15.14 | 15.625 | 15.1 | 24161816 |
| 1774305300 | 15.29 | 0.2 | 1.33 | 15.54 | 15.6 | 15.26 | 32655614 |
| 1774046100 | 15.09 | -0.08 | -0.53 | 15.17 | 15.24 | 14.97 | 40814017 |
| 1773959700 | 15.17 | 0.06 | 0.40 | 15.05 | 15.3 | 14.89 | 19819462 |
| 1773873300 | 15.11 | -0.28 | -1.82 | 15.15 | 15.4 | 15.09 | 22076822 |
| 1773786900 | 15.39 | 0.11 | 0.72 | 15.47 | 15.5799 | 15.27 | 25115090 |
| 1773700500 | 15.28 | 0.07 | 0.46 | 15.45 | 15.545 | 15.26 | 38570035 |
| 1773441300 | 15.21 | -0.27 | -1.74 | 15.66 | 15.75 | 15.21 | 37138293 |
| 1773354900 | 15.48 | -0.16 | -1.02 | 15.25 | 15.615 | 15.24 | 53768857 |
| 1773268500 | 15.64 | -0.35 | -2.19 | 15.93 | 16.04 | 15.57 | 44744421 |
| 1773182100 | 15.99 | -0.13 | -0.81 | 16.19 | 16.34 | 15.85 | 21203351 |
| 1773095700 | 16.12 | -0.19 | -1.16 | 16.079999 | 16.26 | 15.58 | 39513423 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
