Hot Features
プレミアム
Honest Company Inc (HNST)
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 | 0.505 | 7.86604361371 | 6.42 | 7.12 | 6.37 | 2576630 | 6.85992687 | CS |
| 4 | -1.095 | -13.6533665835 | 8.02 | 8.87 | 6.37 | 3119206 | 7.40287348 | CS |
| 12 | 3.405 | 96.7329545455 | 3.52 | 8.97 | 3.32 | 3469279 | 6.23589532 | CS |
| 26 | 4.015 | 137.972508591 | 2.91 | 8.97 | 2.71 | 2325131 | 5.46621074 | CS |
| 52 | 3.525 | 103.676470588 | 3.4 | 8.97 | 2.4 | 1624491 | 4.88608824 | CS |
| 156 | -1.315 | -15.9587378641 | 8.24 | 8.97 | 1.06 | 1356332 | 3.99876114 | CS |
| 260 | -14.295 | -67.3656927427 | 21.22 | 23.88 | 1.06 | 1413690 | 5.73394345 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256100 | 7.05 | 0.17 | 2.47 | 6.76 | 7.12 | 6.68 | 2174593 |
| 1735077840 | 6.88 | 0.2 | 2.99 | 6.77 | 6.91 | 6.66 | 1229700 |
| 1734996900 | 6.68 | -0.21 | -3.05 | 6.93 | 6.93 | 6.575 | 3074225 |
| 1734737700 | 6.89 | 0.31 | 4.71 | 6.42 | 6.935 | 6.37 | 3828003 |
| 1734651300 | 6.58 | 0.06 | 0.92 | 6.65 | 6.7899 | 6.45 | 2675071 |
| 1734564900 | 6.5199999 | -0.57 | -8.04 | 7.12 | 7.19 | 6.4 | 4461674 |
| 1734478500 | 7.09 | -0.34 | -4.58 | 7.16 | 7.255 | 6.95 | 3559539 |
| 1734392100 | 7.43 | 0.37 | 5.24 | 7.08 | 7.49 | 6.93 | 2482395 |
| 1734132900 | 7.06 | 0.11 | 1.58 | 6.87 | 7.145 | 6.8633 | 3016156 |
| 1734046500 | 6.95 | -0.19 | -2.66 | 7.16 | 7.31 | 6.855 | 3374754 |
| 1733960100 | 7.14 | -0.41 | -5.43 | 7.54 | 7.59 | 7.04 | 4753530 |
| 1733873700 | 7.55 | -0.34 | -4.31 | 7.85 | 7.98 | 7.49 | 4960210 |
| 1733787300 | 7.89 | -0.33 | -4.01 | 8.23 | 8.36 | 7.88 | 2581064 |
| 1733528100 | 8.22 | -0.18 | -2.14 | 8.5 | 8.8699999 | 8.22 | 2539587 |
| 1733441700 | 8.4 | 0.12 | 1.45 | 8.22 | 8.58 | 8.08 | 3096128 |
| 1733355300 | 8.28 | 0.27 | 3.37 | 8.1 | 8.4149999 | 7.87 | 2396167 |
| 1733268900 | 8.01 | -0.32 | -3.84 | 8.33 | 8.4299 | 8.005 | 2964969 |
| 1733182500 | 8.33 | 0.04 | 0.48 | 8.24 | 8.46 | 7.92 | 3359338 |
| 1732917840 | 8.2899999 | 0.11 | 1.34 | 8.02 | 8.32 | 7.79 | 2737813 |
| 1732750500 | 8.18 | -0.14 | -1.68 | 8.44 | 8.49 | 8.03 | 3020763 |
| 1732664100 | 8.32 | -0.25 | -2.92 | 8.55 | 8.829 | 8.32 | 4868570 |
| 1732577700 | 8.57 | 0.42 | 5.15 | 8.5 | 8.97 | 8.345 | 7127883 |
| 1732318500 | 8.15 | 0.5 | 6.54 | 7.73 | 8.289 | 7.61 | 5740912 |
| 1732232100 | 7.65 | 0.4 | 5.52 | 7.25 | 7.805 | 7.25 | 4231879 |
| 1732145700 | 7.25 | -0.07 | -0.96 | 7.25 | 7.275 | 7 | 3324611 |
| 1732059300 | 7.32 | 0.12 | 1.67 | 7.02 | 7.57 | 6.96 | 4879411 |
| 1731972900 | 7.2 | 0.29 | 4.20 | 7 | 7.38 | 6.7201 | 8468011 |
| 1731713700 | 6.91 | 0.41 | 6.31 | 6.53 | 7.135 | 6.37 | 6928530 |
| 1731627300 | 6.5 | 0.49 | 8.15 | 6.76 | 6.77 | 6.19 | 6995452 |
| 1731540900 | 6.01 | 1.21 | 25.21 | 5.7899 | 6.53 | 5.41 | 17297064 |
| 1731454500 | 4.8 | -0.06 | -1.23 | 5 | 5.04 | 4.61 | 8236603 |
| 1731368100 | 4.86 | 0.47 | 10.71 | 4.8 | 4.86 | 4.5 | 6247857 |
| 1731108900 | 4.39 | 0.17 | 4.03 | 4.25 | 4.42 | 4.16 | 2243312 |
| 1731022500 | 4.22 | 0.08 | 1.93 | 4.15 | 4.33 | 4.12 | 2101134 |
| 1730936100 | 4.14 | 0.15 | 3.76 | 4.18 | 4.21 | 3.98 | 2686818 |
| 1730849700 | 3.99 | 0.15 | 3.91 | 3.79 | 4.015 | 3.78 | 1352161 |
| 1730763300 | 3.84 | 0.08 | 2.13 | 3.75 | 3.875 | 3.725 | 1075716 |
| 1730500500 | 3.76 | 0.04 | 1.08 | 3.76 | 3.86 | 3.7401 | 1188685 |
| 1730414100 | 3.72 | -0.18 | -4.62 | 3.89 | 3.915 | 3.7 | 1416574 |
| 1730327700 | 3.9 | -0.05 | -1.27 | 3.94 | 3.96 | 3.825 | 1552003 |
| 1730241300 | 3.95 | 0.17 | 4.50 | 3.78 | 3.95 | 3.7 | 1653637 |
| 1730154900 | 3.78 | 0.2 | 5.59 | 3.62 | 3.7975 | 3.62 | 1366538 |
| 1729895700 | 3.58 | -0.06 | -1.65 | 3.64 | 3.68 | 3.56 | 1666442 |
| 1729809300 | 3.64 | 0.05 | 1.39 | 3.62 | 3.665 | 3.57 | 1145744 |
| 1729722900 | 3.59 | -0.11 | -2.97 | 3.64 | 3.6699 | 3.56 | 1180010 |
| 1729636500 | 3.7 | -0.03 | -0.80 | 3.75 | 3.78 | 3.62 | 1540928 |
| 1729550100 | 3.73 | -0.06 | -1.58 | 3.84 | 3.84 | 3.69 | 1427451 |
| 1729290900 | 3.79 | 0.01 | 0.26 | 3.83 | 3.875 | 3.77 | 1929738 |
| 1729204500 | 3.78 | -0.13 | -3.20 | 3.92 | 3.9336 | 3.76 | 1685431 |
| 1729118100 | 3.905 | -0.01 | -0.13 | 4 | 4.05 | 3.87 | 2885732 |
| 1729031700 | 3.91 | 0.19 | 5.11 | 3.775 | 3.93 | 3.605 | 3560667 |
| 1728945300 | 3.72 | 0.15 | 4.20 | 3.61 | 3.725 | 3.5 | 2437841 |
| 1728686100 | 3.57 | -0.02 | -0.56 | 3.7 | 3.75 | 3.5 | 4475900 |
| 1728599700 | 3.59 | 0.23 | 6.85 | 3.39 | 3.615 | 3.32 | 4679679 |
| 1728513300 | 3.36 | -0.1 | -2.89 | 3.51 | 3.5285 | 3.36 | 1506894 |
| 1728426900 | 3.46 | 0.04 | 1.17 | 3.41 | 3.52 | 3.385 | 1512914 |
| 1728340500 | 3.42 | -0.13 | -3.66 | 3.6 | 3.6 | 3.36 | 1458589 |
| 1728081300 | 3.55 | 0.06 | 1.72 | 3.52 | 3.7 | 3.51 | 2583524 |
| 1727994900 | 3.49 | -0.02 | -0.57 | 3.49 | 3.515 | 3.42 | 885041 |
| 1727908500 | 3.51 | -0.04 | -1.13 | 3.5 | 3.535 | 3.46 | 1013356 |
| 1727822100 | 3.55 | -0.02 | -0.56 | 3.56 | 3.58 | 3.47 | 1248339 |
| 1727735700 | 3.57 | -0.07 | -1.92 | 3.62 | 3.7094 | 3.5011 | 1338302 |
| 1727476500 | 3.64 | 0 | 0.00 | 3.7 | 3.7 | 3.62 | 760714 |
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
