
Heartland Financial USA Inc (HTLF)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 64.67 | 64.67 | 64.67 | 0 | 0 | CS |
4 | -1.71 | -2.57607713167 | 66.38 | 68.31 | 63.8 | 210194 | 65.1962256 | CS |
12 | -2.86 | -4.23515474604 | 67.53 | 69.76 | 57.85 | 226175 | 64.56036078 | CS |
26 | 8.71 | 15.5646890636 | 55.96 | 70.27 | 52.67 | 216107 | 62.06168634 | CS |
52 | 31.7 | 96.1480133455 | 32.97 | 70.27 | 32.105 | 278516 | 49.91938013 | CS |
156 | 15.87 | 32.5204918033 | 48.8 | 70.27 | 26.1006 | 198859 | 43.74612904 | CS |
260 | 15.17 | 30.6464646465 | 49.5 | 70.27 | 25.256 | 176513 | 43.50238138 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
1740180900 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
1740094500 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
1740008100 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
1739921700 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
1739576100 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
1739489700 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
1739403300 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
1739316900 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
1739230500 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
1738971300 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
1738884900 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
1738798500 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
1738712100 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
1738625700 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
1738366500 | 64.67 | -1.43 | -2.16 | 66.62 | 66.91 | 63.8 | 3030175 |
1738280100 | 66.099999 | -1.24 | -1.84 | 67.91 | 68.31 | 65.36 | 340405 |
1738193700 | 67.34 | 0.39 | 0.58 | 66.41 | 68.02 | 65.05 | 497705 |
1738107300 | 66.95 | 0.52 | 0.78 | 66.379999 | 67.18 | 65.765 | 125409 |
1738020900 | 66.43 | -0.17 | -0.26 | 66.62 | 67.34 | 65.66 | 453141 |
1737761700 | 66.599999 | 0.37 | 0.56 | 64.15 | 66.989999 | 63.83 | 566694 |
1737675300 | 66.23 | 0 | 0.00 | 66.23 | 66.23 | 66.23 | 0 |
1737588900 | 66.23 | -0.25 | -0.38 | 65.879999 | 66.41 | 65.635 | 165301 |
1737502500 | 66.48 | 0.7 | 1.06 | 66.37 | 67.29 | 65.474999 | 170096 |
1737156900 | 65.78 | 1.19 | 1.84 | 65.349999 | 65.83 | 64.614999 | 139802 |
1737070500 | 64.59 | -1.06 | -1.61 | 65.269999 | 65.91 | 64.14 | 313850 |
1736984100 | 65.65 | 1.46 | 2.27 | 66.68 | 66.68 | 64.95 | 207806 |
1736897700 | 64.19 | 1.89 | 3.03 | 62.29 | 64.25 | 62.29 | 266455 |
1736811300 | 62.3 | 1.88 | 3.11 | 60.23 | 62.33 | 59.15 | 244369 |
1736552100 | 60.42 | 0.14 | 0.23 | 58.77 | 60.62 | 57.85 | 463913 |
1736379300 | 60.28 | 0.07 | 0.12 | 60 | 60.62 | 59.6 | 150405 |
1736292900 | 60.21 | -0.97 | -1.59 | 61.11 | 61.485 | 59.66 | 204846 |
1736206500 | 61.18 | -0.78 | -1.26 | 61.9 | 63.02 | 60.75 | 300570 |
1735947300 | 61.96 | 1.09 | 1.79 | 61.15 | 62.03 | 60.115 | 159149 |
1735860900 | 60.87 | -0.44 | -0.71 | 61.88 | 62.25 | 60.41 | 221750 |
1735688100 | 61.305 | -0.06 | -0.09 | 61.66 | 62.2 | 61.2 | 141906 |
1735601700 | 61.36 | -0.38 | -0.62 | 61.64 | 61.9 | 60.61 | 141690 |
1735342500 | 61.74 | -1.26 | -2.00 | 62.35 | 62.84 | 61.05 | 204237 |
1735256100 | 63 | 0.01 | 0.02 | 62.45 | 63.15 | 62.21 | 67321 |
1735077840 | 62.99 | 0.9 | 1.45 | 61.92 | 62.99 | 61.92 | 74592 |
1734996900 | 62.09 | -0.22 | -0.35 | 61.94 | 62.36 | 61.34 | 159394 |
1734737700 | 62.31 | 0.96 | 1.56 | 60.35 | 62.81 | 60.35 | 617523 |
1734651300 | 61.35 | -0.04 | -0.07 | 61.89 | 63.875 | 61.085 | 223400 |
1734564900 | 61.39 | -3.85 | -5.90 | 66.14 | 66.14 | 61.135 | 284298 |
1734478500 | 65.239999 | -1.6 | -2.39 | 66.34 | 66.769999 | 64.64 | 239405 |
1734392100 | 66.84 | 0.72 | 1.09 | 65.97 | 66.965 | 65.59 | 166009 |
1734132900 | 66.12 | -0.08 | -0.12 | 66.01 | 66.18 | 65.144999 | 215672 |
1734046500 | 66.2 | -1.77 | -2.60 | 67.77 | 68.08 | 66.18 | 254709 |
1733960100 | 67.97 | 0.34 | 0.50 | 68.65 | 68.89 | 67.65 | 376111 |
1733873700 | 67.63 | 0.57 | 0.85 | 67.08 | 68.585 | 66.545 | 136319 |
1733787300 | 67.06 | -0.76 | -1.12 | 68.26 | 68.3 | 67.06 | 180712 |
1733528100 | 67.82 | 0.5 | 0.74 | 67.9 | 68.2 | 66.599999 | 127463 |
1733441700 | 67.32 | -1.74 | -2.52 | 69.36 | 69.76 | 67.19 | 243782 |
1733355300 | 69.06 | 0.97 | 1.42 | 68.48 | 69.15 | 67.57 | 199492 |
1733268900 | 68.09 | 0.77 | 1.14 | 67.53 | 68.6 | 67.13 | 137594 |
1733182500 | 67.32 | -0.25 | -0.37 | 67.96 | 68.08 | 66.739999 | 167157 |
1732917840 | 67.57 | -0.15 | -0.22 | 68.51 | 68.78 | 67.21 | 88188 |
1732750500 | 67.72 | -0.24 | -0.35 | 68.7 | 68.96 | 67.54 | 141958 |
1732664100 | 67.96 | -0.99 | -1.44 | 68.27 | 68.83 | 67.85 | 117327 |
1732577700 | 68.95 | 1.42 | 2.10 | 68.19 | 70.27 | 68.19 | 204788 |
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