
HomeTrust Bancshares Inc (HTBI)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.34 | -3.53655318026 | 37.89 | 37.89 | 36.48 | 24470 | 36.70339025 | CS |
4 | -1.61 | -4.21907756813 | 38.16 | 38.215 | 35.68 | 33744 | 37.16450587 | CS |
12 | -0.17 | -0.462962962963 | 36.72 | 38.215 | 31.11 | 35103 | 35.82481686 | CS |
26 | 1.21 | 3.42388228636 | 35.34 | 38.99 | 31.11 | 41306 | 35.44757329 | CS |
52 | 10.11 | 38.2375189107 | 26.44 | 38.99 | 23.55 | 39408 | 32.53825736 | CS |
156 | 6.53 | 21.7521652232 | 30.02 | 38.99 | 18.17 | 44002 | 27.1646409 | CS |
260 | 10.85 | 42.2178988327 | 25.7 | 38.99 | 11.75 | 50090 | 24.59299084 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740612900 | 36.55 | 0 | 0.00 | 36.55 | 36.55 | 36.55 | 0 |
1740526500 | 36.55 | 0 | 0.00 | 36.55 | 36.55 | 36.55 | 0 |
1740440100 | 36.55 | 0 | 0.00 | 36.55 | 36.55 | 36.55 | 0 |
1740180900 | 36.55 | -0.65 | -1.75 | 37.61 | 37.7 | 36.49 | 93478 |
1740094500 | 37.2 | -0.49 | -1.30 | 37.53 | 37.92 | 36.48 | 29114 |
1740008100 | 37.69 | 0.25 | 0.67 | 36.97 | 37.7 | 36.87 | 23134 |
1739921700 | 37.44 | 0.21 | 0.56 | 37.2 | 37.7772 | 36.77 | 57642 |
1739576100 | 37.23 | -0.15 | -0.40 | 37.42 | 37.83 | 37.09 | 18989 |
1739489700 | 37.38 | 0.37 | 1.00 | 37.06 | 37.44 | 36.67 | 22578 |
1739403300 | 37.01 | -0.71 | -1.88 | 37.11 | 37.55 | 36.78 | 32794 |
1739316900 | 37.72 | 0.34 | 0.91 | 37.05 | 37.81 | 36.68 | 38381 |
1739230500 | 37.38 | 0.17 | 0.46 | 37.29 | 37.64 | 36.8 | 62384 |
1738971300 | 37.21 | -0.7 | -1.85 | 37.87 | 37.87 | 36.66 | 30220 |
1738884900 | 37.91 | 0.53 | 1.42 | 37.47 | 38.09 | 37.47 | 21641 |
1738798500 | 37.38 | 0.13 | 0.35 | 37.25 | 37.395 | 36.815 | 32007 |
1738712100 | 37.25 | 0.99 | 2.73 | 36.13 | 37.25 | 36.0701 | 31429 |
1738625700 | 36.26 | -0.51 | -1.39 | 36.2 | 36.63 | 35.68 | 23453 |
1738366500 | 36.77 | -0.4 | -1.08 | 37.6625 | 37.6625 | 36.72 | 36614 |
1738280100 | 37.17 | -0.51 | -1.35 | 38.16 | 38.215 | 36.96 | 93527 |
1738193700 | 37.68 | -0.16 | -0.42 | 37.51 | 38.06 | 36.878 | 52060 |
1738107300 | 37.84 | 0.86 | 2.33 | 36.85 | 37.915 | 36.525 | 64196 |
1738020900 | 36.98 | 0.26 | 0.71 | 36.51 | 37.65 | 36.375 | 64968 |
1737761700 | 36.72 | 2.21 | 6.40 | 35.85 | 37.235 | 35.52 | 52965 |
1737675300 | 34.51 | 0 | 0.00 | 34.51 | 34.51 | 34.51 | 0 |
1737588900 | 34.51 | -0.51 | -1.46 | 34.8 | 35.06 | 34.4 | 60197 |
1737502500 | 35.02 | 0.79 | 2.31 | 34.43 | 35.19 | 34.02 | 43180 |
1737156900 | 34.23 | 0.73 | 2.18 | 33.69 | 34.25 | 33.229999 | 34535 |
1737070500 | 33.5 | -0.06 | -0.18 | 33.509999 | 33.509999 | 33.049999 | 28779 |
1736984100 | 33.56 | 0.81 | 2.47 | 33.78 | 33.83 | 33.049999 | 19466 |
1736897700 | 32.75 | 0.75 | 2.34 | 32.13 | 32.909999 | 32.13 | 26837 |
1736811300 | 32 | 0.4 | 1.27 | 31.11 | 32.18 | 31.11 | 25369 |
1736552100 | 31.6 | -1.07 | -3.28 | 32.06 | 32.52 | 31.17 | 37687 |
1736379300 | 32.67 | -0.01 | -0.03 | 32.34 | 32.95 | 32.159999 | 32420 |
1736292900 | 32.68 | -0.27 | -0.82 | 33.02 | 33.25 | 32.31 | 31172 |
1736206500 | 32.95 | -0.63 | -1.88 | 33.54 | 33.745 | 32.939999 | 33823 |
1735947300 | 33.58 | 0.43 | 1.30 | 33.38 | 33.59 | 32.799999 | 25956 |
1735860900 | 33.15 | -0.53 | -1.57 | 33.99 | 34.21 | 32.85 | 33926 |
1735688100 | 33.68 | -0.15 | -0.44 | 33.87 | 34.1 | 33.59 | 25113 |
1735601700 | 33.83 | -0.03 | -0.09 | 33.66 | 34.01 | 33.58 | 23282 |
1735342500 | 33.86 | -0.51 | -1.48 | 34.07 | 34.135 | 33.52 | 26148 |
1735256100 | 34.37 | 0.24 | 0.70 | 33.86 | 34.37 | 33.57 | 23003 |
1735077840 | 34.13 | 0.1 | 0.29 | 34.19 | 34.38 | 33.955 | 15714 |
1734996900 | 34.03 | -0.09 | -0.26 | 34 | 34.38 | 33.83 | 28162 |
1734737700 | 34.12 | 0.23 | 0.68 | 33.56 | 34.64 | 33.32 | 80709 |
1734651300 | 33.89 | -0.48 | -1.40 | 34.76 | 35.93 | 33.83 | 38563 |
1734564900 | 34.37 | -1.98 | -5.45 | 36.37 | 36.68 | 33.97 | 46834 |
1734478500 | 36.35 | -0.65 | -1.76 | 36.73 | 37.14 | 36.12 | 29787 |
1734392100 | 37 | 0.38 | 1.04 | 36.66 | 37.24 | 36.44 | 22560 |
1734132900 | 36.62 | -0.49 | -1.32 | 37.04 | 37.04 | 36.23 | 41436 |
1734046500 | 37.11 | -0.56 | -1.49 | 37.65 | 37.65 | 36.81 | 35286 |
1733960100 | 37.67 | 0.43 | 1.15 | 37.79 | 38.13 | 37.45 | 36754 |
1733873700 | 37.24 | 0.65 | 1.78 | 36.78 | 37.62 | 36.36 | 49866 |
1733787300 | 36.59 | -0.33 | -0.89 | 37.1 | 37.3 | 36.52 | 33178 |
1733528100 | 36.92 | 0.16 | 0.44 | 37.03 | 37.39 | 36.32 | 32720 |
1733441700 | 36.76 | -0.18 | -0.49 | 36.95 | 37.41 | 36.61 | 34808 |
1733355300 | 36.94 | 0.17 | 0.46 | 36.74 | 37.05 | 36.51 | 40010 |
1733268900 | 36.77 | -0.49 | -1.32 | 37.32 | 37.47 | 36.56 | 33300 |
1733182500 | 37.26 | 0.17 | 0.46 | 37.14 | 37.655 | 36.57 | 37018 |
1732917840 | 37.09 | -0.22 | -0.59 | 37.77 | 38.05 | 36.83 | 33861 |
1732750500 | 37.31 | -0.55 | -1.45 | 37.95 | 38.23 | 37.06 | 39081 |
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