Hot Features
プレミアム
Health Catalyst Inc (HCAT)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 0.23 | 5.3738317757 | 4.28 | 4.64 | 4.05 | 621166 | 4.35904575 | CS |
| 4 | -0.84 | -15.7009345794 | 5.35 | 5.56 | 3.7601 | 996110 | 4.59306942 | CS |
| 12 | -2.34 | -34.1605839416 | 6.85 | 7.65 | 3.7601 | 837374 | 5.36133257 | CS |
| 26 | -4.2 | -48.2204362801 | 8.71 | 9.24 | 3.7601 | 651095 | 6.53713007 | CS |
| 52 | -3.09 | -40.6578947368 | 7.6 | 9.24 | 3.7601 | 602748 | 6.64946693 | CS |
| 156 | -20.66 | -82.0818434644 | 25.17 | 27.98 | 3.7601 | 667651 | 10.48217627 | CS |
| 260 | -15.39 | -77.3366834171 | 19.9 | 59.5 | 3.7601 | 617456 | 20.63717017 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1742423700 | 4.51 | 0.06 | 1.35 | 4.46 | 4.63 | 4.3605 | 842213 |
| 1742337300 | 4.45 | 0 | 0.00 | 4.37 | 4.6 | 4.335 | 842790 |
| 1742250900 | 4.45 | 0.31 | 7.49 | 4.1932 | 4.51 | 4.18 | 669015 |
| 1741991700 | 4.14 | 0.03 | 0.73 | 4.13 | 4.18 | 4.05 | 306842 |
| 1741905300 | 4.11 | -0.32 | -7.22 | 4.64 | 4.64 | 4.1 | 505074 |
| 1741818900 | 4.43 | 0.26 | 6.24 | 4.28 | 4.475 | 4.265 | 782108 |
| 1741732500 | 4.17 | 0.2 | 5.04 | 4.01 | 4.1849999 | 3.9 | 762552 |
| 1741646100 | 3.97 | -0.32 | -7.46 | 4.221 | 4.221 | 3.845 | 1000236 |
| 1741390500 | 4.29 | -0.14 | -3.16 | 4.38 | 4.51 | 4.28 | 786775 |
| 1741304100 | 4.43 | -0.12 | -2.64 | 4.38 | 4.72 | 4.38 | 1488146 |
| 1741217700 | 4.55 | 0.03 | 0.66 | 4.51 | 4.6 | 4.385 | 913440 |
| 1741131300 | 4.5199999 | -0.08 | -1.74 | 4.35 | 4.71 | 4.33 | 1379422 |
| 1741044900 | 4.6 | -0.07 | -1.50 | 4.61 | 4.725 | 4.28 | 1823340 |
| 1740785700 | 4.67 | 0.28 | 6.38 | 4.39 | 4.715 | 4.22 | 2003355 |
| 1740699300 | 4.39 | -0.55 | -11.13 | 4.75 | 4.958 | 3.7601 | 2137313 |
| 1740612900 | 4.94 | -0.01 | -0.20 | 4.91 | 5.09 | 4.885 | 757730 |
| 1740526500 | 4.95 | -0.06 | -1.20 | 5.07 | 5.07 | 4.755 | 768546 |
| 1740440100 | 5.01 | -0.22 | -4.21 | 5.25 | 5.25 | 4.96 | 1050379 |
| 1740180900 | 5.23 | -0.16 | -2.97 | 5.49 | 5.49 | 5.195 | 633012 |
| 1740094500 | 5.39 | -0.16 | -2.88 | 5.5 | 5.5 | 5.36 | 454614 |
| 1740008100 | 5.55 | 0.15 | 2.78 | 5.35 | 5.5599999 | 5.25 | 857506 |
| 1739921700 | 5.4 | -0.02 | -0.37 | 5.385 | 5.53 | 5.325 | 817545 |
| 1739576100 | 5.42 | -0.13 | -2.34 | 5.67 | 5.6825 | 5.41 | 609649 |
| 1739489700 | 5.55 | 0.11 | 2.02 | 5.5 | 5.58 | 5.42 | 566420 |
| 1739403300 | 5.44 | -0.06 | -1.09 | 5.495 | 5.62 | 5.4 | 867777 |
| 1739316900 | 5.5 | -0.25 | -4.35 | 5.62 | 5.665 | 5.45 | 572718 |
| 1739230500 | 5.75 | 0.05 | 0.88 | 5.75 | 5.858 | 5.63 | 516478 |
| 1738971300 | 5.7 | 0.21 | 3.83 | 5.51 | 5.73 | 5.5 | 907833 |
| 1738884900 | 5.49 | -0.4 | -6.79 | 5.89 | 5.89 | 5.42 | 722315 |
| 1738798500 | 5.89 | 0.27 | 4.80 | 5.62 | 5.9 | 5.58 | 663906 |
| 1738712100 | 5.62 | 0.15 | 2.74 | 5.48 | 5.655 | 5.48 | 672079 |
| 1738625700 | 5.47 | -0.16 | -2.84 | 5.49 | 5.58 | 5.405 | 511605 |
| 1738366500 | 5.63 | 0.11 | 1.99 | 5.55 | 5.69 | 5.46 | 951845 |
| 1738280100 | 5.5199999 | -0.11 | -1.95 | 5.67 | 5.8099999 | 5.47 | 938334 |
| 1738193700 | 5.63 | -0.17 | -2.93 | 5.8099999 | 5.8398 | 5.615 | 503170 |
| 1738107300 | 5.8 | 0.12 | 2.11 | 5.67 | 5.83 | 5.6 | 584971 |
| 1738020900 | 5.68 | -0.09 | -1.56 | 5.8 | 5.92 | 5.55 | 682515 |
| 1737761700 | 5.7699999 | 0.16 | 2.85 | 5.82 | 5.9196 | 5.74 | 468363 |
| 1737675300 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1737588900 | 5.61 | -0.07 | -1.23 | 5.67 | 5.8 | 5.54 | 799550 |
| 1737502500 | 5.68 | 0.19 | 3.46 | 5.58 | 5.93 | 5.5 | 1352574 |
| 1737156900 | 5.49 | -0.01 | -0.18 | 5.53 | 5.66 | 5.35 | 1776096 |
| 1737070500 | 5.5 | -0.26 | -4.51 | 5.7699999 | 5.83 | 5.48 | 1157402 |
| 1736984100 | 5.76 | -0.14 | -2.37 | 6.08 | 6.105 | 5.665 | 1529822 |
| 1736897700 | 5.9 | -0.59 | -9.09 | 6.5599999 | 6.6 | 5.84 | 1107750 |
| 1736811300 | 6.49 | -0.4 | -5.81 | 6.81 | 7.2 | 6.37 | 687541 |
| 1736552100 | 6.89 | -0.47 | -6.39 | 7.17 | 7.25 | 6.85 | 466488 |
| 1736379300 | 7.36 | 0.38 | 5.44 | 7.185 | 7.435 | 6.86 | 761458 |
| 1736292900 | 6.98 | -0.42 | -5.68 | 7.2786 | 7.555 | 6.83 | 658387 |
| 1736206500 | 7.4 | -0.02 | -0.27 | 7.455 | 7.65 | 7.37 | 600751 |
| 1735947300 | 7.42 | 0.09 | 1.16 | 7.415 | 7.52 | 7.18 | 398685 |
| 1735860900 | 7.335 | 0.27 | 3.75 | 7.07 | 7.47 | 7.07 | 335728 |
| 1735688100 | 7.07 | 0.06 | 0.86 | 7.04 | 7.29 | 6.9301 | 445136 |
| 1735601700 | 7.01 | -0.07 | -0.99 | 6.945 | 7.03 | 6.72 | 501678 |
| 1735342500 | 7.08 | -0.01 | -0.14 | 7.09 | 7.2 | 6.775 | 557744 |
| 1735256100 | 7.09 | 0.19 | 2.75 | 6.85 | 7.1 | 6.8 | 601703 |
| 1735077840 | 6.9 | -0.04 | -0.58 | 6.91 | 6.965 | 6.78 | 185734 |
| 1734996900 | 6.94 | -0.15 | -2.12 | 7.06 | 7.14 | 6.85 | 462593 |
| 1734737700 | 7.09 | 0.12 | 1.72 | 6.845 | 7.25 | 6.75 | 869866 |
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
