
HealthEquity Inc (HQY)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5.45 | -4.8255710997 | 112.94 | 113.52 | 101.91 | 639733 | 108.2122776 | CS |
4 | -1.66 | -1.52084287678 | 109.15 | 115.59 | 101.91 | 712092 | 111.40357895 | CS |
12 | 5.005 | 4.88364150851 | 102.485 | 115.59 | 90.34 | 776045 | 102.79362594 | CS |
26 | 31.39 | 41.2483574244 | 76.1 | 115.59 | 73.8418 | 694376 | 95.46412098 | CS |
52 | 23.64 | 28.1932021467 | 83.85 | 115.59 | 65.01 | 652563 | 87.92006173 | CS |
156 | 54.95 | 104.586981348 | 52.54 | 115.59 | 48.86 | 695751 | 72.08802958 | CS |
260 | 33.98 | 46.2250034009 | 73.51 | 115.59 | 34.4 | 731858 | 67.34128301 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740612900 | 105.61 | -1.84 | -1.71 | 107.51 | 109.7 | 105.41 | 667362 |
1740526500 | 107.45 | -1.98 | -1.81 | 110.56 | 111.14 | 101.91 | 944927 |
1740440100 | 109.43 | 0.83 | 0.76 | 109.49 | 110.4767 | 108.235 | 556237 |
1740180900 | 108.6 | -3.12 | -2.79 | 112.13 | 112.53 | 107.995 | 587767 |
1740094500 | 111.72 | -2.06 | -1.81 | 112.94 | 113.52 | 110.89 | 442374 |
1740008100 | 113.78 | 0.54 | 0.48 | 112.74 | 115.22 | 110.5 | 646852 |
1739921700 | 113.24 | 0.55 | 0.49 | 113 | 114.07 | 112.415 | 428377 |
1739576100 | 112.69 | -1.25 | -1.10 | 113.857 | 114.25 | 112.39 | 477423 |
1739489700 | 113.94 | -0.57 | -0.50 | 114.51 | 115.59 | 112.73 | 832684 |
1739403300 | 114.51 | 2.01 | 1.79 | 111.88 | 114.69 | 111.85 | 1240099 |
1739316900 | 112.5 | 0.35 | 0.31 | 111.88 | 112.98 | 110.77 | 833436 |
1739230500 | 112.15 | 0.63 | 0.56 | 112.39 | 113.13 | 110.58 | 584773 |
1738971300 | 111.52 | -0.55 | -0.49 | 112.085 | 113.6116 | 111.35 | 380276 |
1738884900 | 112.07 | 0.09 | 0.08 | 112.53 | 112.715 | 111.49 | 681634 |
1738798500 | 111.9813 | 0.01 | 0.01 | 111.08 | 112.37 | 109.59 | 1344979 |
1738712100 | 111.97 | 1.66 | 1.50 | 109.84 | 113.225 | 109.4302 | 968985 |
1738625700 | 110.31 | -0.11 | -0.10 | 108.26 | 112.53 | 108.26 | 593071 |
1738366500 | 110.42 | -0.15 | -0.14 | 110.54 | 111.585 | 109.11 | 809874 |
1738280100 | 110.57 | 1.77 | 1.63 | 109.15 | 110.755 | 108.85 | 508625 |
1738193700 | 108.8 | 1.09 | 1.01 | 107.1 | 111.36 | 106.835 | 713452 |
1738107300 | 107.71 | 3.37 | 3.23 | 104.56 | 107.89 | 103.65 | 529516 |
1738020900 | 104.34 | -2.54 | -2.38 | 106.38 | 107.29 | 103.3 | 697941 |
1737761700 | 106.88 | 1.11 | 1.05 | 104.58 | 107.87 | 104.065 | 654882 |
1737675300 | 105.77 | 0 | 0.00 | 105.77 | 105.77 | 105.77 | 0 |
1737588900 | 105.77 | 1.03 | 0.98 | 104.55 | 105.98 | 103.98 | 691242 |
1737502500 | 104.74 | 2.32 | 2.27 | 102.77 | 105 | 102 | 588647 |
1737156900 | 102.42 | 2.33 | 2.33 | 100.74 | 103.24 | 100.3 | 962745 |
1737070500 | 100.09 | -0.57 | -0.57 | 100.86 | 102.52 | 99.41 | 654015 |
1736984100 | 100.66 | -2.95 | -2.85 | 103.93 | 104 | 97.7225 | 909607 |
1736897700 | 103.61 | 1.79 | 1.76 | 102.26 | 104.32 | 102.145 | 1028436 |
1736811300 | 101.82 | 1.5 | 1.50 | 99.82 | 103.14 | 99.17 | 1388397 |
1736552100 | 100.32 | 0.58 | 0.58 | 99.0558 | 101.805 | 99 | 890497 |
1736379300 | 99.74 | 1.05 | 1.06 | 97.864 | 99.8 | 97.38 | 704936 |
1736292900 | 98.69 | 1.59 | 1.64 | 97 | 99.74 | 96.41 | 894745 |
1736206500 | 97.1 | -0.37 | -0.38 | 97.45 | 98.91 | 96.41 | 536176 |
1735947300 | 97.47 | 0.66 | 0.68 | 97.27 | 98.5 | 96.72 | 451619 |
1735860900 | 96.81 | 0.86 | 0.90 | 95.87 | 97.52 | 95.87 | 461493 |
1735688100 | 95.95 | -0.89 | -0.92 | 97.03 | 97.76 | 95.58 | 551839 |
1735601700 | 96.84 | 0.54 | 0.56 | 95.1 | 97.555 | 95.1 | 466450 |
1735342500 | 96.3 | -1.11 | -1.14 | 98.34 | 98.34 | 95.77 | 367144 |
1735256100 | 97.41 | 1.73 | 1.81 | 95.72 | 97.6687 | 95.72 | 517104 |
1735077840 | 95.68 | 0.59 | 0.62 | 95.28 | 96.99 | 95.09 | 201175 |
1734996900 | 95.09 | 0.14 | 0.15 | 95.56 | 96.52 | 93.72 | 581400 |
1734737700 | 94.95 | 0.19 | 0.20 | 92.695 | 95.58 | 92.02 | 1992104 |
1734651300 | 94.76 | 3.22 | 3.52 | 92.715 | 95.5 | 92.495 | 1379189 |
1734564900 | 91.54 | 0.45 | 0.49 | 91.36 | 93.24 | 90.89 | 952200 |
1734478500 | 91.09 | -2.08 | -2.23 | 92.19 | 93.15 | 90.34 | 958521 |
1734392100 | 93.17 | -2.45 | -2.56 | 94.8 | 95.105 | 92.7 | 973600 |
1734132900 | 95.62 | 0.62 | 0.65 | 95.235 | 96.14 | 94 | 775965 |
1734046500 | 95 | -2.36 | -2.42 | 96.385 | 98.24 | 94.55 | 629549 |
1733960100 | 97.36 | 1.97 | 2.07 | 95.48 | 97.8399 | 93.45 | 837527 |
1733873700 | 95.39 | -5.61 | -5.55 | 94.85 | 101.94 | 93.82 | 1802982 |
1733787300 | 101 | 0.79 | 0.79 | 101.36 | 102.35 | 99.715 | 1213694 |
1733528100 | 100.21 | -0.64 | -0.63 | 101.54 | 102.53 | 98.8 | 879889 |
1733441700 | 100.845 | -2.16 | -2.09 | 102.485 | 102.92 | 100.67 | 538018 |
1733355300 | 103 | 1.61 | 1.59 | 103.11 | 104.4 | 102.26 | 590201 |
1733268900 | 101.39 | -0.27 | -0.27 | 101.375 | 102.58 | 100.78 | 528111 |
1733182500 | 101.66 | 0.12 | 0.12 | 101.38 | 102.675 | 100.82 | 573782 |
1732917840 | 101.54 | -0.93 | -0.91 | 103.4 | 103.835 | 101.48 | 449294 |
1732750500 | 102.47 | -1.1 | -1.06 | 103.64 | 104.17 | 102.42 | 466533 |
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