![Turtle Beach Corporation](/common/images/company/N_HEAR.png)
Turtle Beach Corporation (HEAR)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 17.47 | 17.47 | 17.47 | 0 | 0 | CS |
4 | 0 | 0 | 17.47 | 17.47 | 17.47 | 0 | 0 | CS |
12 | 2.02 | 13.074433657 | 15.45 | 19 | 15.34 | 93417 | 17.27396764 | CS |
26 | 2.66 | 17.9608372721 | 14.81 | 19 | 13.2 | 134667 | 15.97059212 | CS |
52 | 5.28 | 43.3141919606 | 12.19 | 19 | 9.85 | 222472 | 15.32912808 | CS |
156 | -3.62 | -17.164532954 | 21.09 | 25.33 | 6.17 | 273418 | 13.51872743 | CS |
260 | 10.28 | 142.97635605 | 7.19 | 38.7 | 4.05 | 369591 | 17.75448698 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1739489700 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1739403300 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1739316900 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1739230500 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1738971300 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1738884900 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1738798500 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1738712100 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1738625700 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1738366500 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1738280100 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1738193700 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1738107300 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1738020900 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1737761700 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1737675300 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1737588900 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1737502500 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1737156900 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1737070500 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1736984100 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1736897700 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1736811300 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1736552100 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1736379300 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1736292900 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
1736206500 | 17.47 | -0.06 | -0.34 | 17.675 | 17.94 | 17.37 | 153177 |
1735947300 | 17.53 | 0.48 | 2.82 | 17.13 | 17.54 | 16.82 | 184286 |
1735860900 | 17.05 | -0.26 | -1.50 | 17.44 | 17.44 | 16.655 | 128701 |
1735688100 | 17.31 | 0.22 | 1.29 | 17.3 | 17.44 | 17.03 | 112106 |
1735601700 | 17.09 | 0.17 | 1.00 | 16.71 | 17.135 | 16.39 | 99865 |
1735342500 | 16.92 | 0.04 | 0.24 | 16.86 | 16.99 | 16.3961 | 105060 |
1735256100 | 16.88 | 0.32 | 1.93 | 16.44 | 16.96 | 16.407499 | 85145 |
1735077840 | 16.559999 | 0.6 | 3.76 | 15.99 | 16.67 | 15.88 | 103538 |
1734996900 | 15.96 | 0 | 0.00 | 15.97 | 16.245 | 15.68 | 153943 |
1734737700 | 15.96 | -0.2 | -1.24 | 16.01 | 16.6 | 15.9 | 324777 |
1734651300 | 16.16 | 0.11 | 0.69 | 16.05 | 16.59 | 16.05 | 141442 |
1734564900 | 16.05 | -0.65 | -3.89 | 16.675 | 17.415 | 15.925 | 215127 |
1734478500 | 16.7 | -0.47 | -2.74 | 17 | 17 | 16.35 | 213186 |
1734392100 | 17.17 | -0.41 | -2.33 | 17.315 | 17.51 | 17.1 | 136511 |
1734132900 | 17.58 | -0.18 | -1.01 | 18 | 18.02 | 16.96 | 186442 |
1734046500 | 17.76 | -0.47 | -2.58 | 18.09 | 18.6 | 17.562 | 251136 |
1733960100 | 18.23 | -0.01 | -0.05 | 18.46 | 18.495 | 18.1 | 130232 |
1733873700 | 18.24 | 0.03 | 0.16 | 18.32 | 18.48 | 17.9019 | 107719 |
1733787300 | 18.21 | -0.35 | -1.89 | 18.88 | 19 | 18.0801 | 150809 |
1733528100 | 18.56 | 0.56 | 3.11 | 18.05 | 18.66 | 18 | 128661 |
1733441700 | 18 | -0.3 | -1.64 | 18.48 | 18.7396 | 17.86 | 171814 |
1733355300 | 18.3 | 0.66 | 3.74 | 17.77 | 18.73 | 17.72 | 302786 |
1733268900 | 17.64 | -0.57 | -3.13 | 18.03 | 18.4678 | 17.51 | 162759 |
1733182500 | 18.21 | 0.9 | 5.20 | 17.3 | 18.38 | 16.9556 | 568496 |
1732917840 | 17.31 | 0.4 | 2.37 | 16.94 | 17.45 | 16.92 | 112191 |
1732750500 | 16.91 | 0.21 | 1.26 | 16.8 | 16.99 | 16.559999 | 109057 |
1732664100 | 16.7 | -0.27 | -1.59 | 16.97 | 17.11 | 16.35 | 171074 |
1732577700 | 16.97 | 1.19 | 7.54 | 16.19 | 17.05 | 16.0247 | 158974 |
1732318500 | 15.78 | 0.66 | 4.37 | 15.45 | 15.92 | 15.34 | 175513 |
1732232100 | 15.12 | 0.28 | 1.89 | 14.8 | 15.32 | 14.8 | 123564 |
1732145700 | 14.84 | -0.14 | -0.93 | 14.92 | 14.94 | 14.67 | 106192 |
1732059300 | 14.98 | 0.13 | 0.88 | 14.69 | 15.09 | 14.6 | 124066 |
1731972900 | 14.85 | -0.01 | -0.07 | 14.95 | 15.14 | 14.67 | 149194 |
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