Hot Features
プレミアム
Hudson Global Inc (HSON)
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 | -1.15 | -7.69230769231 | 14.95 | 14.965 | 12 | 3453 | 14.54567018 | CS |
| 4 | -0.3 | -2.12765957447 | 14.1 | 15.9 | 12 | 14008 | 14.62546888 | CS |
| 12 | -2.25 | -14.0186915888 | 16.05 | 16.284 | 11.73 | 13166 | 14.66400438 | CS |
| 26 | -1.84 | -11.7647058824 | 15.64 | 19.7 | 11.73 | 11464 | 15.74590569 | CS |
| 52 | -2.2 | -13.75 | 16 | 19.7 | 11.73 | 7828 | 15.81976155 | CS |
| 156 | -8.57 | -38.3102369245 | 22.37 | 44 | 11.73 | 9495 | 25.61186261 | CS |
| 260 | 0.93 | 7.22610722611 | 12.87 | 44 | 6.06 | 8730 | 22.78507808 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734651300 | 14.28 | 0.08 | 0.56 | 14.08 | 14.49 | 13.8001 | 2291 |
| 1734564900 | 14.2 | -0.42 | -2.87 | 14.42 | 14.5 | 14.2 | 2076 |
| 1734478500 | 14.62 | -0.33 | -2.21 | 14.23 | 14.8 | 14.23 | 10701 |
| 1734392100 | 14.95 | 0.05 | 0.34 | 14.82 | 14.95 | 14.7 | 1092 |
| 1734132900 | 14.9 | 0 | 0.00 | 14.87 | 14.9 | 14.87 | 621 |
| 1734046500 | 14.9 | 0.14 | 0.95 | 14.72 | 14.9 | 14.72 | 1327 |
| 1733960100 | 14.76 | -0.08 | -0.54 | 14.7872 | 15.19 | 14.69 | 6485 |
| 1733873700 | 14.84 | -0.28 | -1.85 | 15.23 | 15.28 | 14.84 | 11375 |
| 1733787300 | 15.12 | 0.12 | 0.80 | 15.1 | 15.15 | 14.675 | 11453 |
| 1733528100 | 15 | 0 | 0.00 | 15.06 | 15.06 | 14.91 | 1974 |
| 1733441700 | 15 | 0.21 | 1.42 | 14.66 | 15.03 | 14.56 | 11098 |
| 1733355300 | 14.79 | 1.09 | 7.96 | 13.8 | 14.79 | 13.68 | 60962 |
| 1733268900 | 13.7 | -0.99 | -6.74 | 14.41 | 14.85 | 13.7 | 48493 |
| 1733182500 | 14.69 | 0.31 | 2.16 | 14.87 | 14.98 | 14.13 | 18552 |
| 1732917840 | 14.38 | -0.4 | -2.67 | 14.98 | 14.98 | 14.38 | 1321 |
| 1732750500 | 14.775 | -0.38 | -2.48 | 15.04 | 15.1 | 14.775 | 4369 |
| 1732664100 | 15.15 | 0.6 | 4.12 | 14.7 | 15.15 | 14.278 | 39695 |
| 1732577700 | 14.55 | -0.28 | -1.89 | 14.74 | 15.9 | 13.9382 | 34636 |
| 1732318500 | 14.83 | 0.59 | 4.14 | 14.48 | 14.83 | 14.15 | 5320 |
| 1732232100 | 14.24 | -0.2 | -1.39 | 14.43 | 15 | 14.24 | 3587 |
| 1732145700 | 14.44 | 0.04 | 0.28 | 14.3 | 14.44 | 14.05 | 890 |
| 1732059300 | 14.4 | 0.29 | 2.06 | 14.22 | 14.4 | 14.22 | 1133 |
| 1731972900 | 14.11 | -0.1 | -0.70 | 14.19 | 14.74 | 13.76 | 97479 |
| 1731713700 | 14.21 | -0.14 | -0.98 | 14.38 | 14.38 | 13.86 | 898 |
| 1731627300 | 14.35 | 1.35 | 10.38 | 13.16 | 14.35 | 13.08 | 15059 |
| 1731540900 | 13 | -0.19 | -1.44 | 13.04 | 13.29 | 13 | 2595 |
| 1731454500 | 13.19 | -1.22 | -8.47 | 13.63 | 13.96 | 11.73 | 71237 |
| 1731368100 | 14.41 | -0.24 | -1.64 | 14.64 | 14.6589 | 14.41 | 2472 |
| 1731108900 | 14.65 | -0.35 | -2.33 | 14.98 | 15.075 | 14.6 | 3011 |
| 1731022500 | 15 | -0.21 | -1.38 | 15.035 | 15.18 | 14.99 | 2219 |
| 1730936100 | 15.2105 | 0.02 | 0.13 | 15.24 | 15.635 | 15 | 58396 |
| 1730849700 | 15.19 | 0.19 | 1.27 | 15.11 | 15.29 | 15.04 | 5082 |
| 1730763300 | 15 | -0.05 | -0.35 | 15.14 | 15.3 | 15 | 77096 |
| 1730500500 | 15.052 | -0.03 | -0.19 | 15.22 | 15.34 | 15.052 | 1087 |
| 1730414100 | 15.08 | -0.1 | -0.66 | 15.16 | 15.18 | 15.08 | 1217 |
| 1730327700 | 15.18 | -0.05 | -0.33 | 15.11 | 15.87 | 15.06 | 30372 |
| 1730241300 | 15.23 | 0.03 | 0.20 | 15.21 | 15.25 | 15.05 | 14068 |
| 1730154900 | 15.1995 | 0.07 | 0.46 | 15.01 | 15.3 | 15.01 | 8332 |
| 1729895700 | 15.13 | 0.07 | 0.46 | 15 | 15.27 | 15 | 10524 |
| 1729809300 | 15.06 | -0.29 | -1.89 | 15.18 | 15.25 | 15.01 | 11421 |
| 1729722900 | 15.35 | 0.24 | 1.59 | 15.28 | 15.35 | 15.01 | 7022 |
| 1729636500 | 15.11 | 0.08 | 0.53 | 15.16 | 15.655 | 15.0001 | 10407 |
| 1729550100 | 15.03 | -0.47 | -3.03 | 15.49 | 15.49 | 15 | 3223 |
| 1729290900 | 15.5 | 0 | 0.00 | 15.3 | 15.5 | 15.3 | 107 |
| 1729204500 | 15.5 | 0 | 0.00 | 15.48 | 15.5 | 15.44 | 417 |
| 1729118100 | 15.5 | 0.27 | 1.77 | 15.43 | 15.7 | 15.19 | 2244 |
| 1729031700 | 15.23 | -0.12 | -0.78 | 15.2 | 15.46 | 15.18 | 1792 |
| 1728945300 | 15.35 | -0.24 | -1.54 | 15.38 | 15.59 | 15.35 | 4173 |
| 1728686100 | 15.59 | 0.08 | 0.51 | 15.51 | 15.59 | 15.47 | 7078 |
| 1728599700 | 15.5107 | 0.1 | 0.62 | 15.51 | 15.5107 | 15.4 | 687 |
| 1728513300 | 15.415 | 0.06 | 0.42 | 15.18 | 15.51 | 15.18 | 1020 |
| 1728426900 | 15.35 | -0.15 | -0.97 | 15.54 | 15.54 | 15.35 | 1419 |
| 1728340500 | 15.5 | -0.22 | -1.40 | 15.59 | 16.0914 | 15.3 | 15350 |
| 1728081300 | 15.72 | -0.19 | -1.17 | 15.8 | 15.8 | 15.325 | 6446 |
| 1727994900 | 15.9064 | -0.07 | -0.46 | 15.72 | 16.1 | 15.615 | 21196 |
| 1727908500 | 15.98 | 0.03 | 0.19 | 15.81 | 16.283999 | 15.81 | 680 |
| 1727822100 | 15.95 | -0.07 | -0.44 | 15.92 | 16.059999 | 15.53 | 5665 |
| 1727735520 | 16.02 | -0.04 | -0.25 | 15.8996 | 16.02 | 15.8996 | 1042 |
| 1727476500 | 16.059999 | 0.02 | 0.12 | 16.05 | 16.079999 | 15.88 | 777 |
| 1727390100 | 16.04 | 0.35 | 2.23 | 15.7 | 16.6478 | 15.48 | 17365 |
| 1727303700 | 15.69 | -0.78 | -4.74 | 16 | 16.21 | 15.55 | 16578 |
| 1727217300 | 16.469999 | 0.57 | 3.58 | 15.9 | 16.469999 | 15.9 | 2074 |
| 1727130900 | 15.9 | 1.14 | 7.72 | 14.9 | 16.79 | 14.71 | 19153 |
| 1726871700 | 14.76 | -0.54 | -3.53 | 15.35 | 15.7 | 14.76 | 16041 |
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
