Hot Features
プレミアム
Hackett Group Inc (HCKT)
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 | -0.0768 | -0.239874066115 | 32.0168 | 32.32 | 31.3 | 106846 | 31.77804178 | CS |
| 4 | 1.47 | 4.8244174598 | 30.47 | 32.32 | 30.02 | 85454 | 31.26258142 | CS |
| 12 | 1.19 | 3.86991869919 | 30.75 | 32.83 | 28.65 | 83006 | 31.13809525 | CS |
| 26 | 6.52 | 25.6490952006 | 25.42 | 32.83 | 24.06 | 99069 | 28.45062856 | CS |
| 52 | 8.59 | 36.7880085653 | 23.35 | 32.83 | 20.23 | 101685 | 25.8746663 | CS |
| 156 | 13.15 | 69.9840340607 | 18.79 | 32.83 | 16.92 | 123532 | 22.4718514 | CS |
| 260 | 16.2 | 102.92249047 | 15.74 | 32.83 | 9.5 | 126516 | 19.6128097 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 31.94 | 0.07 | 0.22 | 31.84 | 32.29 | 31.64 | 120931 |
| 1739489700 | 31.87 | 0.49 | 1.56 | 31.57 | 31.945 | 31.3 | 126852 |
| 1739403300 | 31.38 | -0.71 | -2.21 | 31.91 | 31.9356 | 31.33 | 90961 |
| 1739316900 | 32.09 | 0.21 | 0.66 | 31.78 | 32.15 | 31.7619 | 104115 |
| 1739230500 | 31.88 | 0.21 | 0.66 | 31.76 | 32.229999 | 31.76 | 71424 |
| 1738971300 | 31.67 | -0.3 | -0.94 | 32.0168 | 32.32 | 31.63 | 140877 |
| 1738884900 | 31.97 | 0.1 | 0.31 | 31.95 | 32.085 | 31.67 | 67063 |
| 1738798500 | 31.87 | 0.28 | 0.89 | 31.64 | 32.03 | 31.54 | 71935 |
| 1738712100 | 31.59 | 0.38 | 1.22 | 31.42 | 31.69 | 31.14 | 63700 |
| 1738625700 | 31.21 | 0.33 | 1.07 | 30.243 | 31.26 | 30.243 | 70573 |
| 1738366500 | 30.88 | -0.08 | -0.26 | 30.91 | 31.2579 | 30.61 | 121070 |
| 1738280100 | 30.96 | 0.18 | 0.58 | 31.03 | 31.3384 | 30.83 | 67280 |
| 1738193700 | 30.78 | -0.29 | -0.93 | 31.06 | 31.09 | 30.4278 | 90059 |
| 1738107300 | 31.07 | -0.18 | -0.58 | 31.25 | 31.5 | 31.0467 | 59630 |
| 1738020900 | 31.25 | 0.54 | 1.76 | 30.5855 | 31.28 | 30.45 | 99514 |
| 1737761700 | 30.71 | 0.53 | 1.76 | 30.3 | 30.8999 | 30.25 | 75654 |
| 1737675300 | 30.18 | 0 | 0.00 | 30.18 | 30.18 | 30.18 | 0 |
| 1737588900 | 30.18 | -0.2 | -0.66 | 30.39 | 30.45 | 30.05 | 78435 |
| 1737502500 | 30.38 | 0.21 | 0.70 | 30.52 | 30.6899 | 30.18 | 84945 |
| 1737156900 | 30.17 | 0.03 | 0.10 | 30.47 | 30.89 | 30.02 | 54087 |
| 1737070500 | 30.14 | 0.14 | 0.47 | 30.05 | 30.33 | 29.705 | 73699 |
| 1736984100 | 30 | 0.34 | 1.15 | 30.15 | 30.19 | 29.4741 | 79615 |
| 1736897700 | 29.66 | 0.44 | 1.51 | 29.33 | 29.66 | 29.16 | 58844 |
| 1736811300 | 29.22 | 0.24 | 0.83 | 28.71 | 29.295 | 28.65 | 64277 |
| 1736552100 | 28.98 | -0.68 | -2.29 | 28.98 | 29.296 | 28.77 | 64711 |
| 1736379300 | 29.66 | 0.24 | 0.82 | 29.01 | 29.67 | 28.86 | 70293 |
| 1736292900 | 29.42 | -0.72 | -2.39 | 30.2 | 30.2 | 29.26 | 132068 |
| 1736206500 | 30.14 | -0.55 | -1.79 | 30.69 | 30.7617 | 30.08 | 78721 |
| 1735947300 | 30.69 | 0.41 | 1.35 | 30.335 | 30.76 | 30.26 | 55865 |
| 1735860900 | 30.28 | -0.44 | -1.43 | 30.97 | 31 | 30.13 | 63455 |
| 1735688100 | 30.72 | 0.02 | 0.07 | 30.8 | 30.9283 | 30.6101 | 64848 |
| 1735601700 | 30.7 | -0.17 | -0.55 | 30.66 | 30.83 | 30.05 | 59871 |
| 1735342500 | 30.87 | -0.17 | -0.55 | 30.98 | 31.11 | 30.4 | 58211 |
| 1735256100 | 31.04 | 0.26 | 0.84 | 30.63 | 31.11 | 30.49 | 64275 |
| 1735077840 | 30.78 | 0.37 | 1.22 | 30.38 | 30.79 | 30.3 | 39268 |
| 1734996900 | 30.41 | -0.4 | -1.30 | 30.76 | 30.81 | 30.39 | 60384 |
| 1734737700 | 30.81 | -0.28 | -0.90 | 30.7 | 31.58 | 30.7 | 162459 |
| 1734651300 | 31.09 | 0.36 | 1.17 | 31.44 | 31.44 | 30.38 | 101356 |
| 1734564900 | 30.73 | -1.31 | -4.09 | 32.049999 | 32.299999 | 30.65 | 116374 |
| 1734478500 | 32.04 | -0.07 | -0.22 | 32.09 | 32.365 | 31.99 | 93757 |
| 1734392100 | 32.11 | 0.17 | 0.53 | 31.97 | 32.39 | 31.81 | 105246 |
| 1734132900 | 31.94 | -0.01 | -0.03 | 31.85 | 32.049999 | 31.5769 | 90196 |
| 1734046500 | 31.95 | -0.18 | -0.56 | 32.08 | 32.28 | 31.94 | 65184 |
| 1733960100 | 32.13 | 0.18 | 0.56 | 32.07 | 32.6 | 32.055 | 142961 |
| 1733873700 | 31.95 | -0.18 | -0.56 | 31.826 | 32.205 | 31.64 | 111581 |
| 1733787300 | 32.13 | -0.19 | -0.59 | 32.299999 | 32.83 | 32.08 | 116446 |
| 1733528100 | 32.32 | 0.09 | 0.28 | 32.384999 | 32.4732 | 32.09 | 62060 |
| 1733441700 | 32.229999 | 0.14 | 0.44 | 32.2275 | 32.74 | 31.8342 | 99211 |
| 1733355300 | 32.09 | 0.42 | 1.33 | 31.7 | 32.25 | 31.7 | 79041 |
| 1733268900 | 31.67 | 0.11 | 0.35 | 31.43 | 31.7499 | 31.22 | 78160 |
| 1733182500 | 31.56 | 0.22 | 0.70 | 31.46 | 31.69 | 31.1597 | 77477 |
| 1732917840 | 31.34 | -0.12 | -0.38 | 31.61 | 31.62 | 31.185 | 52653 |
| 1732750500 | 31.46 | -0.05 | -0.16 | 31.58 | 31.8015 | 31.11 | 65328 |
| 1732664100 | 31.51 | 0.31 | 0.99 | 31.25 | 31.54 | 31.16 | 89122 |
| 1732577700 | 31.2 | 0.24 | 0.78 | 31.28 | 31.69 | 31.2 | 85978 |
| 1732318500 | 30.96 | 0.28 | 0.91 | 30.75 | 31.155 | 30.73 | 61170 |
| 1732232100 | 30.68 | 0.13 | 0.43 | 30.7499 | 30.8 | 30.44 | 70741 |
| 1732145700 | 30.55 | 0.16 | 0.53 | 30.38 | 30.58 | 29.99 | 81508 |
| 1732059300 | 30.39 | 0.02 | 0.07 | 29.95 | 30.55 | 29.92 | 90268 |
| 1731972900 | 30.37 | 0.05 | 0.16 | 30.29 | 30.63 | 30.1981 | 96972 |
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
