Hot Features
プレミアム
Hillman Solutions Corporation (HLMN)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.56 | -4.94699646643 | 11.32 | 11.38 | 10.735 | 773511 | 11.04116536 | CS |
| 4 | -0.22 | -2.00364298725 | 10.98 | 11.69 | 10.22 | 804954 | 10.90441063 | CS |
| 12 | 0.91 | 9.2385786802 | 9.85 | 11.69 | 9.345 | 826383 | 10.4119295 | CS |
| 26 | 1.22 | 12.7882599581 | 9.54 | 11.69 | 8.425 | 867140 | 9.77457929 | CS |
| 52 | 3.57 | 49.652294854 | 7.19 | 11.69 | 7.045 | 914297 | 9.44863619 | CS |
| 156 | -0.25 | -2.27066303361 | 11.01 | 12.45 | 6.02 | 1149785 | 9.03660753 | CS |
| 260 | -1.23 | -10.2585487907 | 11.99 | 13.46 | 6.02 | 1183980 | 9.4262593 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 10.76 | -0.24 | -2.18 | 11 | 11.03 | 10.735 | 723003 |
| 1731627300 | 11 | 0 | 0.00 | 10.998 | 11.125 | 10.895 | 648557 |
| 1731540900 | 11 | -0.11 | -0.99 | 11.22 | 11.27 | 11 | 954693 |
| 1731454500 | 11.11 | -0.18 | -1.59 | 11.27 | 11.38 | 11.07 | 634706 |
| 1731368100 | 11.29 | 0.13 | 1.12 | 11.32 | 11.355 | 11.165 | 906594 |
| 1731108900 | 11.165 | 0.04 | 0.40 | 11.085 | 11.18 | 11.02 | 791048 |
| 1731022500 | 11.12 | -0.02 | -0.18 | 11.16 | 11.34 | 11.1 | 1233816 |
| 1730936100 | 11.14 | 0.05 | 0.45 | 11.64 | 11.69 | 11.08 | 2051765 |
| 1730849700 | 11.09 | 0.36 | 3.36 | 10.34 | 11.125 | 10.22 | 1280625 |
| 1730763300 | 10.73 | -0.09 | -0.83 | 10.73 | 11.02 | 10.685 | 933693 |
| 1730500500 | 10.82 | 0.22 | 2.08 | 10.63 | 10.84 | 10.63 | 675764 |
| 1730414100 | 10.6 | -0.24 | -2.21 | 10.75 | 10.81 | 10.59 | 580726 |
| 1730327700 | 10.84 | 0.15 | 1.40 | 10.64 | 10.935 | 10.62 | 669605 |
| 1730241300 | 10.69 | 0.06 | 0.56 | 10.445 | 10.7 | 10.39 | 625218 |
| 1730154900 | 10.63 | 0.19 | 1.82 | 10.59 | 10.68 | 10.52 | 393246 |
| 1729895700 | 10.44 | -0.05 | -0.48 | 10.63 | 10.65 | 10.345 | 471651 |
| 1729809300 | 10.49 | 0.05 | 0.48 | 10.42 | 10.55 | 10.375 | 558940 |
| 1729722900 | 10.44 | -0.18 | -1.69 | 10.56 | 10.57 | 10.29 | 499035 |
| 1729636500 | 10.62 | -0.1 | -0.93 | 10.68 | 10.68 | 10.51 | 874799 |
| 1729550100 | 10.72 | -0.27 | -2.46 | 10.98 | 11.04 | 10.71 | 591595 |
| 1729290900 | 10.99 | -0.09 | -0.81 | 11.08 | 11.155 | 10.89 | 900023 |
| 1729204500 | 11.08 | 0.12 | 1.09 | 10.97 | 11.1 | 10.82 | 774770 |
| 1729118100 | 10.96 | 0.23 | 2.14 | 10.85 | 10.975 | 10.76 | 680913 |
| 1729031700 | 10.73 | 0.24 | 2.29 | 10.47 | 10.84 | 10.4354 | 810671 |
| 1728945300 | 10.49 | 0.33 | 3.25 | 10.15 | 10.5 | 9.9605 | 483556 |
| 1728686100 | 10.16 | 0.5 | 5.18 | 9.69 | 10.18 | 9.69 | 558287 |
| 1728599700 | 9.66 | -0.21 | -2.13 | 9.77 | 9.77 | 9.61 | 506065 |
| 1728513300 | 9.8699999 | -0.02 | -0.20 | 9.89 | 9.9149999 | 9.815 | 600500 |
| 1728426900 | 9.89 | -0.06 | -0.60 | 9.98 | 10 | 9.885 | 360823 |
| 1728340500 | 9.95 | -0.26 | -2.55 | 10.13 | 10.15 | 9.895 | 650944 |
| 1728081300 | 10.21 | -0.05 | -0.49 | 10.47 | 10.47 | 10.175 | 500467 |
| 1727994900 | 10.26 | -0.06 | -0.58 | 10.23 | 10.295 | 10.16 | 453924 |
| 1727908500 | 10.32 | -0.08 | -0.77 | 10.34 | 10.425 | 10.28 | 416337 |
| 1727822100 | 10.4 | -0.16 | -1.52 | 10.49 | 10.55 | 10.24 | 545713 |
| 1727735520 | 10.56 | -0.04 | -0.38 | 10.55 | 10.7636 | 10.43 | 475755 |
| 1727476500 | 10.6 | 0.1 | 0.95 | 10.61 | 10.76 | 10.47 | 571016 |
| 1727390100 | 10.5 | 0.04 | 0.38 | 10.65 | 10.65 | 10.465 | 718982 |
| 1727303700 | 10.46 | -0.2 | -1.88 | 10.68 | 10.68 | 10.43 | 863790 |
| 1727217300 | 10.66 | 0.09 | 0.85 | 10.68 | 10.74 | 10.58 | 1132853 |
| 1727130900 | 10.57 | -0.05 | -0.47 | 10.67 | 10.72 | 10.505 | 896699 |
| 1726871700 | 10.62 | -0.04 | -0.38 | 10.6 | 10.735 | 10.52 | 2249450 |
| 1726785300 | 10.66 | 0.31 | 3.00 | 10.63 | 10.675 | 10.33 | 1142277 |
| 1726698900 | 10.35 | 0.06 | 0.58 | 10.34 | 10.64 | 10.28 | 1769356 |
| 1726612500 | 10.29 | 0.15 | 1.48 | 10.26 | 10.435 | 10.19 | 733033 |
| 1726526100 | 10.14 | 0.03 | 0.30 | 10.16 | 10.22 | 9.9949999 | 758477 |
| 1726266900 | 10.11 | 0.35 | 3.59 | 9.9496 | 10.18 | 9.8699999 | 1014623 |
| 1726180500 | 9.76 | 0.19 | 1.99 | 9.6199999 | 9.77 | 9.4949999 | 1266349 |
| 1726094100 | 9.57 | 0.04 | 0.42 | 9.5399999 | 9.66 | 9.345 | 1641438 |
| 1726007700 | 9.53 | -0.01 | -0.10 | 9.6 | 9.675 | 9.505 | 679596 |
| 1725921300 | 9.5399999 | 0.04 | 0.42 | 9.51 | 9.695 | 9.465 | 647316 |
| 1725662100 | 9.5 | -0.21 | -2.16 | 9.7506 | 9.76 | 9.43 | 932618 |
| 1725575700 | 9.71 | -0.09 | -0.92 | 9.77 | 9.775 | 9.6199999 | 774144 |
| 1725489300 | 9.8 | 0.05 | 0.51 | 9.72 | 9.86 | 9.61 | 881216 |
| 1725402900 | 9.75 | -0.2 | -2.01 | 9.9 | 9.91 | 9.63 | 1649495 |
| 1725057300 | 9.95 | 0.2 | 2.05 | 9.7899999 | 9.97 | 9.77 | 1076228 |
| 1724970900 | 9.75 | 0.24 | 2.52 | 9.61 | 9.86 | 9.56 | 715558 |
| 1724884500 | 9.51 | -0.05 | -0.52 | 9.52 | 9.66 | 9.475 | 499582 |
| 1724798100 | 9.56 | -0.14 | -1.44 | 9.65 | 9.71 | 9.55 | 494983 |
| 1724711700 | 9.7 | 0.03 | 0.31 | 9.85 | 9.875 | 9.6649999 | 829707 |
| 1724452500 | 9.67 | 0.41 | 4.43 | 9.34 | 9.695 | 9.3 | 711779 |
| 1724366100 | 9.26 | -0.15 | -1.59 | 9.36 | 9.43 | 9.22 | 336553 |
| 1724279700 | 9.41 | 0.27 | 2.95 | 9.23 | 9.43 | 9.16 | 631744 |
| 1724193300 | 9.14 | -0.24 | -2.56 | 9.38 | 9.38 | 9.13 | 1092434 |
| 1724106900 | 9.38 | 0.01 | 0.11 | 9.48 | 9.48 | 9.3 | 1947856 |
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
