
HomeStreet Inc (HMST)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.45 | -4.42477876106 | 10.17 | 10.55 | 9.67 | 92727 | 10.13402276 | CS |
4 | 0.1 | 1.0395010395 | 9.62 | 10.795 | 9.1515 | 123949 | 10.15694361 | CS |
12 | -2.11 | -17.8360101437 | 11.83 | 12.28 | 9.1515 | 160978 | 10.70955847 | CS |
26 | -6.14 | -38.7137452711 | 15.86 | 16.1 | 8.72 | 152349 | 11.682249 | CS |
52 | -4.16 | -29.9711815562 | 13.88 | 16.1 | 8.09 | 145599 | 11.85969952 | CS |
156 | -40.15 | -80.509324243 | 49.87 | 52.8 | 4.2 | 245815 | 15.53731387 | CS |
260 | -20.84 | -68.1937172775 | 30.56 | 57.4 | 4.2 | 207206 | 21.74419354 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 9.74 | -0.06 | -0.61 | 9.99 | 9.99 | 9.69 | 69492 |
1740180900 | 9.8 | -0.33 | -3.26 | 10.22 | 10.26 | 9.67 | 99518 |
1740094500 | 10.13 | -0.26 | -2.46 | 10.32 | 10.33 | 9.8699999 | 94346 |
1740008100 | 10.385 | -0.08 | -0.72 | 10.31 | 10.48 | 10.24 | 76615 |
1739921700 | 10.46 | 0.27 | 2.65 | 10.22 | 10.55 | 10.14 | 127097 |
1739576100 | 10.19 | -0.18 | -1.74 | 10.36 | 10.58 | 10.18 | 206255 |
1739489700 | 10.37 | 0.2 | 1.97 | 10.25 | 10.4999 | 10.109 | 67924 |
1739403300 | 10.17 | -0.16 | -1.55 | 10.21 | 10.7 | 10.13 | 163371 |
1739316900 | 10.33 | 0 | 0.00 | 10.17 | 10.4 | 10.07 | 86510 |
1739230500 | 10.33 | -0.25 | -2.36 | 10.6 | 10.6 | 10.305 | 64321 |
1738971300 | 10.58 | -0.15 | -1.40 | 10.75 | 10.79 | 10.43 | 99468 |
1738884900 | 10.73 | 0.3 | 2.88 | 10.43 | 10.795 | 10.26 | 96607 |
1738798500 | 10.43 | 0.11 | 1.07 | 10.42 | 10.46 | 10.15 | 81632 |
1738712100 | 10.32 | 0.3 | 2.99 | 10.02 | 10.37 | 10.0005 | 120029 |
1738625700 | 10.02 | -0.05 | -0.50 | 9.8699999 | 10.12 | 9.61 | 144660 |
1738366500 | 10.07 | -0.14 | -1.37 | 10.24 | 10.575 | 9.93 | 113231 |
1738280100 | 10.21 | 0.55 | 5.69 | 9.76 | 10.39 | 9.76 | 142895 |
1738193700 | 9.66 | -0.41 | -4.07 | 10.12 | 10.12 | 9.45 | 268500 |
1738107300 | 10.07 | -0.36 | -3.45 | 9.6199999 | 10.5 | 9.1515 | 256026 |
1738020900 | 10.43 | 0.26 | 2.56 | 10.33 | 10.65 | 9.99 | 393568 |
1737761700 | 10.17 | -0.55 | -5.13 | 10.34 | 10.53 | 10.01 | 368744 |
1737675300 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 0 |
1737588900 | 10.72 | -0.28 | -2.55 | 10.95 | 10.95 | 10.67 | 195914 |
1737502500 | 11 | 0.16 | 1.48 | 10.9 | 11.34 | 10.9 | 121527 |
1737156900 | 10.84 | 0.03 | 0.28 | 10.87 | 11.09 | 10.69 | 184631 |
1737070500 | 10.81 | 0.35 | 3.35 | 10.4 | 10.81 | 10.36 | 102812 |
1736984100 | 10.46 | 0.29 | 2.85 | 10.49 | 10.635 | 10.25 | 157044 |
1736897700 | 10.17 | 0.55 | 5.72 | 9.65 | 10.32 | 9.65 | 176898 |
1736811300 | 9.6199999 | -0.21 | -2.14 | 9.75 | 9.88 | 9.3618 | 119482 |
1736552100 | 9.83 | -0.13 | -1.31 | 9.76 | 9.9768 | 9.57 | 216426 |
1736379300 | 9.96 | -0.17 | -1.68 | 10.06 | 10.185 | 9.66 | 93621 |
1736292900 | 10.13 | -0.46 | -4.34 | 10.59 | 10.815 | 10 | 163261 |
1736206500 | 10.59 | -0.21 | -1.94 | 10.8 | 10.9933 | 10.53 | 149286 |
1735947300 | 10.8 | -0.33 | -2.96 | 11.11 | 11.138 | 10.635 | 164028 |
1735860900 | 11.13 | -0.29 | -2.54 | 11.56 | 11.99 | 11.05 | 191069 |
1735688100 | 11.42 | 0.19 | 1.69 | 11.47 | 11.47 | 11.12 | 185717 |
1735601700 | 11.23 | 0.07 | 0.63 | 11.25 | 11.35 | 10.87 | 260444 |
1735342500 | 11.16 | 0.18 | 1.64 | 11 | 12.14 | 10.95 | 561002 |
1735256100 | 10.98 | 0.12 | 1.10 | 10.85 | 11.01 | 10.6 | 123987 |
1735077840 | 10.86 | 0.12 | 1.12 | 10.8 | 11.01 | 10.66 | 78177 |
1734996900 | 10.74 | -0.16 | -1.47 | 10.87 | 11.31 | 10.595 | 193108 |
1734737700 | 10.9 | -0.09 | -0.82 | 10.88 | 11.45 | 10.74 | 330477 |
1734651300 | 10.99 | 0.18 | 1.67 | 11.28 | 11.49 | 10.54 | 216936 |
1734564900 | 10.81 | -0.71 | -6.16 | 11.62 | 11.95 | 10.65 | 232329 |
1734478500 | 11.52 | 0.01 | 0.09 | 11.4 | 11.61 | 11.31 | 174752 |
1734392100 | 11.51 | 0.16 | 1.41 | 11.42 | 11.6 | 11.285 | 110016 |
1734132900 | 11.35 | -0.15 | -1.30 | 11.4 | 11.57 | 11.2 | 121789 |
1734046500 | 11.5 | -0.22 | -1.88 | 11.69 | 11.69 | 11.36 | 134382 |
1733960100 | 11.72 | 0.19 | 1.65 | 11.63 | 11.72 | 11.59 | 96190 |
1733873700 | 11.53 | -0.03 | -0.26 | 11.55 | 11.66 | 11.455 | 109852 |
1733787300 | 11.56 | -0.06 | -0.52 | 11.62 | 11.6955 | 11.49 | 107748 |
1733528100 | 11.62 | -0.14 | -1.19 | 11.85 | 12.0174 | 11.61 | 77770 |
1733441700 | 11.76 | -0.19 | -1.59 | 11.96 | 12.175 | 11.74 | 98786 |
1733355300 | 11.95 | -0.22 | -1.81 | 12.04 | 12.2472 | 11.73 | 209428 |
1733268900 | 12.17 | 0.24 | 2.01 | 11.93 | 12.28 | 11.83 | 176063 |
1733182500 | 11.93 | 0.05 | 0.42 | 11.74 | 12 | 11.615 | 186164 |
1732917840 | 11.88 | 0.42 | 3.66 | 11.8 | 11.98 | 11.62 | 123048 |
1732750500 | 11.46 | 0 | 0.00 | 11.56 | 11.66 | 11.25 | 154643 |
1732664100 | 11.46 | -0.34 | -2.88 | 11.83 | 11.83 | 11.44 | 140712 |
1732577700 | 11.8 | 0.09 | 0.77 | 11.73 | 12.31 | 11.73 | 345842 |
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