
Highest Performances Holdings Inc (HPH)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 0.2031 | -0.0039 | -1.88 | 0.21 | 0.2166 | 0.2012 | 180952 |
1740094500 | 0.207 | -0.009 | -4.17 | 0.21 | 0.22 | 0.2015 | 155303 |
1740008100 | 0.216 | 0.0108 | 5.26 | 0.2066 | 0.2211 | 0.2052 | 192586 |
1739921700 | 0.2052 | -0.015 | -6.81 | 0.2225 | 0.228 | 0.2039999 | 136020 |
1739576100 | 0.2202 | 0.0082 | 3.87 | 0.2101 | 0.2279 | 0.2101 | 33931 |
1739489700 | 0.212 | -0.0004 | -0.19 | 0.2124 | 0.229 | 0.2111 | 67306 |
1739403300 | 0.2124 | 0.0023 | 1.09 | 0.2123 | 0.2285 | 0.2102 | 185762 |
1739316900 | 0.2101 | -0.0124 | -5.57 | 0.2211 | 0.235 | 0.2101 | 121204 |
1739230500 | 0.2225 | -0.0226 | -9.22 | 0.2452 | 0.2452 | 0.2201 | 239607 |
1738971300 | 0.2451 | -0.0034 | -1.37 | 0.249 | 0.26 | 0.2441 | 94897 |
1738884900 | 0.2485 | 0.0025 | 1.02 | 0.2485 | 0.2696 | 0.2421 | 86744 |
1738798500 | 0.246 | 0.0028 | 1.15 | 0.2467 | 0.2558 | 0.2411 | 72111 |
1738712100 | 0.2432 | -0.0146 | -5.66 | 0.2577999 | 0.2641 | 0.241 | 269402 |
1738625700 | 0.2577999 | 0.0144999 | 5.96 | 0.269 | 0.275 | 0.2459 | 276260 |
1738366500 | 0.2433 | -0.008824 | -3.50 | 0.2759 | 0.2759 | 0.2423 | 44494 |
1738280100 | 0.252124 | 0.008824 | 3.63 | 0.2607999 | 0.2666 | 0.24 | 47491 |
1738193700 | 0.2433 | -0.018587 | -7.10 | 0.2639 | 0.2731 | 0.2392 | 227340 |
1738107300 | 0.261887 | 0.001887 | 0.73 | 0.25 | 0.278 | 0.25 | 101486 |
1738020900 | 0.26 | -0.0053 | -2.00 | 0.2572999 | 0.2834 | 0.2507 | 139813 |
1737761700 | 0.2653 | 0.0411 | 18.33 | 0.26 | 0.2826 | 0.2453 | 529247 |
1737675300 | 0.2242 | 0 | 0.00 | 0.2242 | 0.2242 | 0.2242 | 0 |
1737588900 | 0.2242 | -0.0432 | -16.16 | 0.2594 | 0.2645 | 0.2213 | 427381 |
1737502500 | 0.2674 | 0.0008 | 0.30 | 0.2766 | 0.2858 | 0.2412 | 187790 |
1737156900 | 0.2666 | 0.0039 | 1.48 | 0.2602999 | 0.274999 | 0.256 | 92623 |
1737070500 | 0.2627 | 0.0015 | 0.57 | 0.261 | 0.2741 | 0.2422 | 61695 |
1736984100 | 0.2612 | 0.0053 | 2.07 | 0.2614 | 0.2648 | 0.2338 | 108024 |
1736897700 | 0.2559 | -0.0038 | -1.46 | 0.2528 | 0.2854999 | 0.2519 | 64933 |
1736811300 | 0.2597 | -0.0053 | -2.00 | 0.279 | 0.279 | 0.2512 | 168976 |
1736552100 | 0.265 | -0.084 | -24.07 | 0.341 | 0.3517 | 0.2614 | 463051 |
1736379300 | 0.349 | -0.035 | -9.11 | 0.374 | 0.437999 | 0.331 | 234707 |
1736292900 | 0.384 | -0.03455 | -8.25 | 0.44 | 0.44 | 0.38 | 251929 |
1736206500 | 0.41855 | 0.062177 | 17.45 | 0.3386 | 0.429 | 0.3327 | 245575 |
1735947300 | 0.356373 | 0.015973 | 4.69 | 0.3361 | 0.3698 | 0.3361 | 162359 |
1735860900 | 0.3404 | 0.0054 | 1.61 | 0.3257 | 0.3532 | 0.3131 | 93896 |
1735688100 | 0.335 | 0.008 | 2.45 | 0.327 | 0.3569 | 0.327 | 95314 |
1735601700 | 0.327 | 0.0267 | 8.89 | 0.317 | 0.35 | 0.295 | 157009 |
1735342500 | 0.3003 | -0.007251 | -2.36 | 0.2905 | 0.32 | 0.2905 | 62900 |
1735256100 | 0.307551 | -0.011449 | -3.59 | 0.3158 | 0.3158 | 0.2938 | 98653 |
1735077840 | 0.319 | 0.019 | 6.33 | 0.31 | 0.3201 | 0.301 | 29840 |
1734996900 | 0.3 | 0 | 0.00 | 0.3469 | 0.3469 | 0.28 | 75687 |
1734737700 | 0.3 | 0.038 | 14.50 | 0.26 | 0.3105 | 0.26 | 282951 |
1734651300 | 0.262 | -0.0023 | -0.87 | 0.271 | 0.28 | 0.2572 | 37842 |
1734564900 | 0.2643 | -0.0093 | -3.40 | 0.278 | 0.2785 | 0.2643 | 55260 |
1734478500 | 0.2736 | -0.0015 | -0.55 | 0.2859999 | 0.2859999 | 0.2622 | 18643 |
1734392100 | 0.2751 | 0.0007 | 0.26 | 0.27 | 0.28 | 0.2662 | 34794 |
1734132900 | 0.2744 | -0.0106 | -3.72 | 0.2703 | 0.2763 | 0.2673 | 66518 |
1734046500 | 0.2849999 | -0.02 | -6.56 | 0.2889 | 0.29 | 0.2839 | 88995 |
1733960100 | 0.305 | -0.0214 | -6.56 | 0.3068 | 0.3264 | 0.275 | 184484 |
1733873700 | 0.3264 | -0.0264 | -7.48 | 0.342 | 0.3464 | 0.3264 | 63707 |
1733787300 | 0.3528 | 0.0107 | 3.13 | 0.3675 | 0.3675 | 0.343 | 132692 |
1733528100 | 0.3421 | 0.0064 | 1.91 | 0.331 | 0.36 | 0.331 | 87236 |
1733441700 | 0.3357 | -0.0043 | -1.26 | 0.3439999 | 0.35 | 0.3315 | 50881 |
1733355300 | 0.34 | 0.0085 | 2.56 | 0.3215 | 0.3554 | 0.3215 | 29604 |
1733268900 | 0.3315 | -0.0186 | -5.31 | 0.3521 | 0.3521 | 0.323 | 43801 |
1733182500 | 0.3501 | 0.0101 | 2.97 | 0.34 | 0.3595999 | 0.3299 | 57947 |
1732917840 | 0.34 | -0.0029 | -0.85 | 0.3289 | 0.36 | 0.323 | 66173 |
1732750500 | 0.3429 | 0.0178 | 5.48 | 0.315 | 0.3503 | 0.312 | 129427 |
1732664100 | 0.3251 | 0.005 | 1.56 | 0.32 | 0.3416 | 0.3194 | 28688 |
1732577700 | 0.3201 | -0.0013 | -0.40 | 0.3214 | 0.342 | 0.3005 | 118327 |
1732318500 | 0.3214 | 0.0061 | 1.93 | 0.3123 | 0.3299 | 0.2955 | 37810 |
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