Hot Features
プレミアム
Honest Company Inc (HNST)
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 | 0.23 | 3.78289473684 | 6.08 | 6.3999 | 5.95 | 2135848 | 6.09765588 | CS |
| 4 | -0.62 | -8.94660894661 | 6.93 | 7.1 | 5.63 | 2313302 | 6.25822446 | CS |
| 12 | 2.17 | 52.4154589372 | 4.14 | 8.97 | 3.98 | 3604791 | 6.78528337 | CS |
| 26 | 2.45 | 63.4715025907 | 3.86 | 8.97 | 3.02 | 2401849 | 5.73281605 | CS |
| 52 | 3.46 | 121.403508772 | 2.85 | 8.97 | 2.4 | 1763488 | 4.98721586 | CS |
| 156 | 0.33 | 5.51839464883 | 5.98 | 8.97 | 1.06 | 1371453 | 3.94591163 | CS |
| 260 | -14.91 | -70.2639019793 | 21.22 | 23.88 | 1.06 | 1433871 | 5.7247305 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 6.28 | -0.01 | -0.16 | 6.25 | 6.32 | 6.11 | 1882048 |
| 1738107300 | 6.29 | 0.25 | 4.14 | 6.09 | 6.3999 | 6 | 2044394 |
| 1738020900 | 6.04 | -0.09 | -1.47 | 5.97 | 6.2 | 5.95 | 1952235 |
| 1737761700 | 6.13 | 0.14 | 2.34 | 6.14 | 6.23 | 6.09 | 1491546 |
| 1737675300 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1737588900 | 5.99 | -0.11 | -1.80 | 6.08 | 6.225 | 5.96 | 3055217 |
| 1737502500 | 6.1 | -0.48 | -7.29 | 6.665 | 6.6781 | 6.05 | 3746367 |
| 1737156900 | 6.58 | 0.18 | 2.81 | 6.44 | 6.6 | 6.34 | 1881231 |
| 1737070500 | 6.4 | 0.09 | 1.43 | 6.3 | 6.705 | 6.26 | 2358095 |
| 1736984100 | 6.3099999 | 0.2 | 3.27 | 6.41 | 6.54 | 6.25 | 2285460 |
| 1736897700 | 6.11 | 0.23 | 3.91 | 6.04 | 6.14 | 5.9 | 2451749 |
| 1736811300 | 5.88 | -0.02 | -0.34 | 5.9 | 5.9114 | 5.63 | 2758182 |
| 1736552100 | 5.9 | -0.43 | -6.79 | 6.082 | 6.12 | 5.7699999 | 2972394 |
| 1736379300 | 6.33 | -0.18 | -2.76 | 6.46 | 6.46 | 6.22 | 2085453 |
| 1736292900 | 6.51 | -0.1 | -1.51 | 6.63 | 6.82 | 6.3747999 | 2006548 |
| 1736206500 | 6.61 | -0.06 | -0.90 | 6.75 | 6.9272 | 6.545 | 2325363 |
| 1735947300 | 6.67 | -0.12 | -1.77 | 6.77 | 6.84 | 6.61 | 1856089 |
| 1735860900 | 6.79 | -0.14 | -2.02 | 6.93 | 7.1 | 6.66 | 2195639 |
| 1735688100 | 6.93 | 0.03 | 0.43 | 6.99 | 7.13 | 6.77 | 3564458 |
| 1735601700 | 6.9 | -0.03 | -0.43 | 6.83 | 7.065 | 6.65 | 2145479 |
| 1735342500 | 6.93 | -0.12 | -1.70 | 7 | 7.1 | 6.8 | 1912118 |
| 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 |
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
