Hot Features
プレミアム
Horizon Bancorp Inc (HBNC)
NASDAQ
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 | -1.48 | -8.39002267574 | 17.64 | 17.95 | 16.08 | 250020 | 16.65417781 | CS |
| 4 | -2.76 | -14.5877378436 | 18.92 | 19.18 | 16.08 | 178804 | 17.55209433 | CS |
| 12 | 1.15 | 7.66155896069 | 15.01 | 19.18 | 14.44 | 168640 | 16.98267323 | CS |
| 26 | 4.33 | 36.6018596788 | 11.83 | 19.18 | 11.52 | 168119 | 15.8586794 | CS |
| 52 | 1.84 | 12.8491620112 | 14.32 | 19.18 | 11.18 | 157751 | 14.297852 | CS |
| 156 | -4.45 | -21.5914604561 | 20.61 | 23.8 | 7.69 | 178512 | 14.2163334 | CS |
| 260 | -3.05 | -15.8771473191 | 19.21 | 23.8 | 7.42 | 159048 | 14.33848452 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 16.48 | 0.3 | 1.85 | 16.18 | 16.67 | 16.175 | 464429 |
| 1734651300 | 16.18 | -0.09 | -0.55 | 16.76 | 16.97 | 16.149999 | 170786 |
| 1734564900 | 16.27 | -1.06 | -6.12 | 17.46 | 17.58 | 16.16 | 245044 |
| 1734478500 | 17.33 | -0.44 | -2.48 | 17.73 | 17.95 | 17.2606 | 151150 |
| 1734392100 | 17.77 | 0.18 | 1.02 | 17.65 | 17.83 | 17.59 | 147415 |
| 1734132900 | 17.59 | -0.04 | -0.23 | 17.56 | 17.69 | 17.415 | 133765 |
| 1734046500 | 17.63 | -0.14 | -0.79 | 17.78 | 17.8299 | 17.4 | 139003 |
| 1733960100 | 17.77 | 0.01 | 0.06 | 17.82 | 18.15 | 17.65 | 265205 |
| 1733873700 | 17.76 | 0.16 | 0.91 | 17.49 | 17.94 | 17.38 | 135835 |
| 1733787300 | 17.6 | -0.33 | -1.84 | 17.92 | 17.94 | 17.58 | 148139 |
| 1733528100 | 17.93 | -0.17 | -0.94 | 18.04 | 18.105 | 17.755 | 119510 |
| 1733441700 | 18.1 | -0.16 | -0.88 | 18.485 | 18.485 | 18.07 | 106415 |
| 1733355300 | 18.26 | 0.27 | 1.50 | 18 | 18.27 | 17.8466 | 106879 |
| 1733268900 | 17.99 | -0.25 | -1.37 | 18.32 | 18.33 | 17.94 | 112132 |
| 1733182500 | 18.24 | -0.05 | -0.27 | 18.21 | 18.41 | 17.99 | 134657 |
| 1732917840 | 18.29 | -0.11 | -0.60 | 18.62 | 18.67 | 18.08 | 116666 |
| 1732750500 | 18.4 | -0.19 | -1.02 | 18.67 | 18.75 | 18.39 | 150834 |
| 1732664100 | 18.59 | 0.02 | 0.11 | 18.66 | 18.905 | 18.59 | 196092 |
| 1732577700 | 18.57 | 0.05 | 0.24 | 18.86 | 19.18 | 18.55 | 256845 |
| 1732318500 | 18.525 | 0.24 | 1.34 | 18.32 | 18.6 | 18.27 | 166463 |
| 1732232100 | 18.28 | 0.21 | 1.16 | 18.15 | 18.49 | 18.145 | 237892 |
| 1732145700 | 18.07 | 0.03 | 0.17 | 17.93 | 18.07 | 17.76 | 160758 |
| 1732059300 | 18.04 | -0.12 | -0.66 | 18.1 | 18.16 | 17.89 | 175315 |
| 1731972900 | 18.16 | -0.11 | -0.60 | 18.265 | 18.36 | 18.05 | 223561 |
| 1731713700 | 18.27 | -0.2 | -1.08 | 18.58 | 18.65 | 18.13 | 153059 |
| 1731627300 | 18.47 | 0.03 | 0.16 | 18.51 | 18.615 | 18.3 | 188147 |
| 1731540900 | 18.44 | -0.13 | -0.70 | 18.625 | 18.85 | 18.44 | 157728 |
| 1731454500 | 18.57 | -0.19 | -1.01 | 18.56 | 18.855 | 18.48 | 206108 |
| 1731368100 | 18.76 | 0.75 | 4.16 | 18.29 | 18.82 | 18.25 | 143120 |
| 1731108900 | 18.01 | 0.29 | 1.64 | 17.86 | 18.05 | 17.64 | 153077 |
| 1731022500 | 17.72 | -0.58 | -3.17 | 17.88 | 18.27 | 17.5 | 195806 |
| 1730936100 | 18.3 | 1.88 | 11.45 | 17.56 | 18.445 | 17.56 | 522187 |
| 1730849700 | 16.42 | 0.45 | 2.82 | 16 | 16.45 | 15.935 | 100706 |
| 1730763300 | 15.97 | -0.14 | -0.87 | 16.04 | 16.04 | 15.71 | 142213 |
| 1730500500 | 16.11 | 0.09 | 0.56 | 16.1 | 16.309999 | 15.95 | 140426 |
| 1730414100 | 16.02 | -0.34 | -2.08 | 16.36 | 16.39 | 16.02 | 119821 |
| 1730327700 | 16.36 | 0.17 | 1.05 | 16.2 | 16.719999 | 16.2 | 114699 |
| 1730241300 | 16.19 | -0.07 | -0.43 | 16.04 | 16.29 | 16.03 | 120466 |
| 1730154900 | 16.26 | 0.35 | 2.20 | 16.12 | 16.375 | 16.02 | 111273 |
| 1729895700 | 15.91 | -0.11 | -0.69 | 16.21 | 16.239999 | 15.68 | 144678 |
| 1729809300 | 16.02 | 0.91 | 6.02 | 15.66 | 16.09 | 15.52 | 218306 |
| 1729722900 | 15.11 | -0.03 | -0.20 | 15 | 15.215 | 14.9 | 144270 |
| 1729636500 | 15.14 | 0.18 | 1.20 | 14.92 | 15.17 | 14.92 | 130249 |
| 1729550100 | 14.96 | -0.72 | -4.59 | 15.73 | 16.01 | 14.86 | 166393 |
| 1729290900 | 15.68 | -0.19 | -1.20 | 15.92 | 16.03 | 15.63 | 308595 |
| 1729204500 | 15.87 | 0.07 | 0.44 | 15.79 | 15.8952 | 15.6 | 115841 |
| 1729118100 | 15.8 | 0.18 | 1.15 | 15.83 | 16.04 | 15.75 | 151908 |
| 1729031700 | 15.62 | 0.26 | 1.69 | 15.43 | 16.05 | 15.355 | 113047 |
| 1728945300 | 15.36 | 0.13 | 0.85 | 15.22 | 15.485 | 15.061 | 87685 |
| 1728686100 | 15.23 | 0.62 | 4.24 | 14.86 | 15.3 | 14.82 | 128421 |
| 1728599700 | 14.61 | -0.05 | -0.34 | 14.5 | 14.66 | 14.44 | 159324 |
| 1728513300 | 14.66 | 0.09 | 0.62 | 14.54 | 14.82 | 14.52 | 163820 |
| 1728426900 | 14.57 | -0.2 | -1.35 | 14.75 | 14.83 | 14.55 | 95123 |
| 1728340500 | 14.77 | -0.05 | -0.34 | 14.74 | 14.82 | 14.65 | 69632 |
| 1728081300 | 14.82 | 0.13 | 0.88 | 14.95 | 15.04 | 14.72 | 123736 |
| 1727994900 | 14.69 | -0.15 | -1.01 | 14.73 | 14.85 | 14.625 | 138882 |
| 1727908500 | 14.84 | -0.08 | -0.54 | 14.915 | 15.16 | 14.77 | 108538 |
| 1727822100 | 14.92 | -0.63 | -4.05 | 15.52 | 15.64 | 14.885 | 125300 |
| 1727735520 | 15.55 | 0.62 | 4.15 | 14.94 | 15.62 | 14.94 | 209618 |
| 1727476500 | 14.93 | -0.2 | -1.32 | 15.25 | 15.35 | 14.91 | 203439 |
| 1727390100 | 15.13 | -0.05 | -0.33 | 15.44 | 15.44 | 15.12 | 147879 |
| 1727303700 | 15.18 | -0.36 | -2.32 | 15.54 | 15.54 | 15.17 | 120261 |
| 1727217300 | 15.54 | -0.22 | -1.40 | 15.71 | 15.82 | 15.5 | 131445 |
| 1727130900 | 15.76 | -0.01 | -0.06 | 15.8 | 15.95 | 15.66 | 186613 |
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
