Hot Features
プレミアム
HireQuest Inc (HQI)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.76 | -5.18417462483 | 14.66 | 14.75 | 13.7699 | 17655 | 14.19269321 | CS |
| 4 | -1.7 | -10.8974358974 | 15.6 | 15.75 | 13.7699 | 19478 | 14.75191316 | CS |
| 12 | -0.38 | -2.66106442577 | 14.28 | 15.75 | 12.4165 | 16017 | 14.43757209 | CS |
| 26 | 1.66 | 13.5620915033 | 12.24 | 15.75 | 11.39 | 14929 | 13.9269255 | CS |
| 52 | -2.67 | -16.1134580567 | 16.57 | 17.31 | 11.39 | 14360 | 13.52901674 | CS |
| 156 | -6.56 | -32.0625610948 | 20.46 | 29.38 | 11.39 | 19828 | 17.57181632 | CS |
| 260 | 7.07 | 103.513909224 | 6.83 | 29.38 | 5 | 18249 | 16.98149178 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 13.9 | 0.04 | 0.29 | 13.82 | 13.975 | 13.61 | 4645 |
| 1734996900 | 13.86 | -0.45 | -3.14 | 14.32 | 14.32 | 13.7699 | 15126 |
| 1734737700 | 14.31 | 0.3 | 2.14 | 13.8 | 14.33 | 13.79 | 25384 |
| 1734651300 | 14.01 | 0.13 | 0.94 | 14.12 | 14.25 | 13.87 | 5908 |
| 1734564900 | 13.88 | -0.67 | -4.60 | 14.66 | 14.7 | 13.88 | 17644 |
| 1734478500 | 14.55 | -0.18 | -1.22 | 14.66 | 14.75 | 14.391 | 24212 |
| 1734392100 | 14.73 | 0.08 | 0.55 | 14.74 | 14.74 | 14.65 | 4628 |
| 1734132900 | 14.65 | -0.07 | -0.48 | 14.7 | 14.7 | 14.55 | 2594 |
| 1734046500 | 14.72 | -0.24 | -1.60 | 14.99 | 14.99 | 14.6036 | 5125 |
| 1733960100 | 14.96 | 0.03 | 0.20 | 14.99 | 14.99 | 14.6402 | 32816 |
| 1733873700 | 14.93 | 0.27 | 1.84 | 14.8 | 15 | 14.36 | 45779 |
| 1733787300 | 14.66 | -0.2 | -1.35 | 14.99 | 15 | 14.3089 | 19289 |
| 1733528100 | 14.86 | 0.28 | 1.92 | 14.66 | 14.87 | 14.32 | 6235 |
| 1733441700 | 14.58 | 0.38 | 2.68 | 14.16 | 14.7 | 13.8 | 18270 |
| 1733355300 | 14.2 | -1.01 | -6.64 | 15.15 | 15.15 | 13.97 | 55967 |
| 1733268900 | 15.21 | -0.49 | -3.12 | 15.73 | 15.73 | 15.21 | 11754 |
| 1733182500 | 15.7 | 0.49 | 3.22 | 15.56 | 15.75 | 14.93 | 39091 |
| 1732917840 | 15.21 | -0.28 | -1.81 | 15.5 | 15.69 | 15.21 | 16438 |
| 1732750500 | 15.49 | -0.15 | -0.96 | 15.75 | 15.75 | 15.37 | 7312 |
| 1732664100 | 15.64 | 0.12 | 0.77 | 15.6 | 15.75 | 15.4367 | 16517 |
| 1732577700 | 15.52 | 0.25 | 1.64 | 15.27 | 15.74 | 15.2 | 30503 |
| 1732318500 | 15.27 | 0.28 | 1.87 | 15 | 15.27 | 14.6941 | 16635 |
| 1732232100 | 14.99 | 0.51 | 3.52 | 14.61 | 14.99 | 14.34 | 19127 |
| 1732145700 | 14.48 | -0.19 | -1.30 | 14.66 | 14.66 | 14.35 | 9318 |
| 1732059300 | 14.67 | 0.13 | 0.89 | 14.52 | 14.85 | 14.22 | 86600 |
| 1731972900 | 14.54 | 0.24 | 1.68 | 14.47 | 14.7465 | 14.39 | 15811 |
| 1731713700 | 14.3 | -0.06 | -0.42 | 14.5 | 14.6 | 14.27 | 11408 |
| 1731627300 | 14.36 | -0.21 | -1.44 | 14.59 | 14.6411 | 14.25 | 12538 |
| 1731540900 | 14.57 | 0.28 | 1.96 | 14.5 | 14.7569 | 14.26 | 9770 |
| 1731454500 | 14.29 | -0.43 | -2.92 | 14.6 | 14.74 | 14.25 | 19086 |
| 1731368100 | 14.72 | 0.5 | 3.52 | 14.44 | 14.77 | 14.12 | 19129 |
| 1731108900 | 14.22 | 0.35 | 2.52 | 14.4 | 14.4 | 13.1383 | 15712 |
| 1731022500 | 13.87 | -0.79 | -5.39 | 14.5 | 14.8 | 13.87 | 16126 |
| 1730936100 | 14.66 | 1.18 | 8.75 | 13.73 | 14.66 | 13.472 | 22215 |
| 1730849700 | 13.48 | 0.38 | 2.90 | 13.15 | 13.48 | 12.92 | 16992 |
| 1730763300 | 13.1 | -0.25 | -1.87 | 13.37 | 13.5316 | 12.93 | 4342 |
| 1730500500 | 13.35 | 0.04 | 0.30 | 13.34 | 13.485 | 13.13 | 5613 |
| 1730414100 | 13.31 | -0.3 | -2.20 | 13.7 | 13.7 | 13.3 | 8173 |
| 1730327700 | 13.61 | -0.42 | -2.99 | 13.97 | 14.15 | 13.4821 | 18220 |
| 1730241300 | 14.03 | -0.04 | -0.28 | 13.9 | 14.1489 | 13.7 | 3991 |
| 1730154900 | 14.07 | 0.45 | 3.30 | 13.63 | 14.07 | 13.59 | 7435 |
| 1729895700 | 13.62 | -0.16 | -1.16 | 13.78 | 14 | 13.62 | 13488 |
| 1729809300 | 13.78 | 0.06 | 0.47 | 13.72 | 13.78 | 13.6201 | 3350 |
| 1729722900 | 13.715 | -0.12 | -0.83 | 13.8 | 14 | 13.64 | 5499 |
| 1729636500 | 13.83 | -0.18 | -1.28 | 14.01 | 14.22 | 13.8 | 11554 |
| 1729550100 | 14.01 | -0.27 | -1.89 | 14.06 | 14.44 | 14.01 | 6963 |
| 1729290900 | 14.28 | 0.05 | 0.35 | 14.15 | 14.41 | 14.07 | 6796 |
| 1729204500 | 14.23 | 0.05 | 0.35 | 14.42 | 14.49 | 14 | 22289 |
| 1729118100 | 14.18 | -0.01 | -0.07 | 14.34 | 14.47 | 13.805 | 12985 |
| 1729031700 | 14.19 | 0.07 | 0.50 | 14.12 | 14.5 | 14.12 | 11935 |
| 1728945300 | 14.12 | 0.18 | 1.29 | 14 | 14.5 | 14 | 17277 |
| 1728686100 | 13.94 | 0.67 | 5.05 | 13.33 | 13.95 | 13.33 | 15636 |
| 1728599700 | 13.27 | 0 | 0.00 | 13.18 | 13.56 | 13.17 | 8182 |
| 1728513300 | 13.27 | 0.43 | 3.35 | 12.87 | 13.92 | 12.79 | 21501 |
| 1728426900 | 12.84 | -0.12 | -0.93 | 13.04 | 13.04 | 12.4165 | 11565 |
| 1728340500 | 12.96 | -0.5 | -3.71 | 13.28 | 13.57 | 12.835 | 10466 |
| 1728081300 | 13.46 | 0.33 | 2.51 | 13.4 | 13.77 | 13.14 | 8181 |
| 1727994900 | 13.13 | -0.4 | -2.96 | 13.45 | 13.535 | 13.09 | 9241 |
| 1727908500 | 13.53 | -0.47 | -3.36 | 14.02 | 14.02 | 13.53 | 3613 |
| 1727822100 | 14 | -0.16 | -1.13 | 14.28 | 14.46 | 13.91 | 5040 |
| 1727735700 | 14.16 | -0.47 | -3.21 | 14.51 | 14.75 | 14.16 | 9079 |
| 1727476500 | 14.63 | 0.1 | 0.69 | 14.65 | 14.79 | 14.3287 | 12712 |
| 1727390100 | 14.53 | 0.01 | 0.07 | 14.73 | 14.77 | 14.24 | 7403 |
| 1727303700 | 14.52 | 0.13 | 0.90 | 14.46 | 15.2023 | 14.46 | 7161 |
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
