Hot Features
プレミアム
HomesToLife Ltd (HTLM)
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 | 0.22 | 2.66343825666 | 8.26 | 8.485 | 7.35 | 26938 | 7.91736361 | CS |
| 4 | -1.52 | -15.2 | 10 | 10.65 | 6.21 | 68497 | 8.37353574 | CS |
| 12 | 4.17 | 96.7517401392 | 4.31 | 13.7367 | 2.571 | 97491 | 6.50832373 | CS |
| 26 | 3.97 | 88.0266075388 | 4.51 | 13.7367 | 2.571 | 82944 | 6.08542887 | CS |
| 52 | 3.97 | 88.0266075388 | 4.51 | 13.7367 | 2.571 | 82944 | 6.08542887 | CS |
| 156 | 3.97 | 88.0266075388 | 4.51 | 13.7367 | 2.571 | 82944 | 6.08542887 | CS |
| 260 | 3.97 | 88.0266075388 | 4.51 | 13.7367 | 2.571 | 82944 | 6.08542887 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738020900 | 8.48 | 0.14 | 1.68 | 7.71 | 8.48 | 7.6 | 96612 |
| 1737761700 | 8.34 | 0.62 | 8.03 | 7.62 | 8.485 | 7.62 | 18407 |
| 1737675300 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1737588900 | 7.72 | -0.1 | -1.28 | 7.64 | 7.835 | 7.35 | 17032 |
| 1737502500 | 7.82 | -0.17 | -2.13 | 8.26 | 8.26 | 7.648 | 45376 |
| 1737156900 | 7.99 | -0.25 | -3.03 | 8.1199999 | 8.45 | 7.81 | 22366 |
| 1737070500 | 8.24 | 0.24 | 3.00 | 7.78 | 8.71 | 7.6 | 16543 |
| 1736984100 | 8 | 0.45 | 5.96 | 7.32 | 8.71 | 7.1 | 68187 |
| 1736897700 | 7.55 | 0.17 | 2.30 | 7.38 | 7.69 | 7.18 | 9138 |
| 1736811300 | 7.38 | -0.6 | -7.52 | 7.9 | 8.14 | 7.195 | 40931 |
| 1736552100 | 7.98 | 1.11 | 16.07 | 6.87 | 8.21 | 6.87 | 123855 |
| 1736379300 | 6.875 | -1 | -12.64 | 7.4 | 7.4 | 6.21 | 109916 |
| 1736292900 | 7.87 | -1.13 | -12.56 | 8.66 | 8.78 | 7.6 | 78246 |
| 1736206500 | 9 | 0.3 | 3.45 | 8.5 | 9.687 | 8.5 | 94258 |
| 1735947300 | 8.7 | -0.95 | -9.84 | 9.68 | 10.65 | 8.7 | 38157 |
| 1735860900 | 9.65 | 1.38 | 16.69 | 8.7 | 10.08 | 8.376 | 188754 |
| 1735688100 | 8.27 | -0.9 | -9.81 | 9.05 | 9.95 | 6.86 | 130337 |
| 1735601700 | 9.17 | -1.31 | -12.50 | 10 | 10.39 | 8.5 | 94442 |
| 1735342500 | 10.48 | 0.37 | 3.66 | 10.13 | 11.5 | 9.55 | 151587 |
| 1735256100 | 10.11 | -1.37 | -11.93 | 11.53 | 11.53 | 9.68 | 80998 |
| 1735077840 | 11.48 | 2.89 | 33.64 | 8.6199999 | 11.8 | 8.6199999 | 65825 |
| 1734996900 | 8.59 | -3.96 | -31.55 | 12.55 | 13.7367 | 8.34 | 202180 |
| 1734737700 | 12.55 | 4.15 | 49.40 | 8.48 | 13.53 | 8.4648 | 245130 |
| 1734651300 | 8.4 | 1.26 | 17.65 | 7.25 | 8.4 | 7.25 | 171062 |
| 1734564900 | 7.14 | -0.02 | -0.28 | 6.98 | 7.88 | 6.71 | 124800 |
| 1734478500 | 7.16 | -0.33 | -4.41 | 7.05 | 7.89 | 6.69 | 115007 |
| 1734392100 | 7.49 | 0.51 | 7.31 | 6.8 | 7.7763 | 6.0199999 | 290153 |
| 1734132900 | 6.98 | 1.58 | 29.26 | 5.36 | 7.3368 | 4.46 | 316672 |
| 1734046500 | 5.4 | 0.76 | 16.50 | 4.43 | 5.58 | 4.4 | 475482 |
| 1733960100 | 4.6351 | 0.64 | 15.88 | 4.0599999 | 4.6597 | 3.9936 | 175338 |
| 1733873700 | 4 | 0.39 | 10.80 | 3.76 | 4.24 | 3.6688 | 155935 |
| 1733787300 | 3.61 | -0.08 | -2.17 | 3.75 | 4.0599999 | 3.51 | 66522 |
| 1733528100 | 3.69 | -0.03 | -0.81 | 3.8 | 3.96 | 3.4 | 132504 |
| 1733441700 | 3.72 | 0.62 | 20.00 | 3.39 | 3.845 | 3.38 | 74596 |
| 1733355300 | 3.1 | -1.18 | -27.57 | 4.17 | 4.49 | 3.1 | 162207 |
| 1733268900 | 4.28 | 0.66 | 18.23 | 3.75 | 4.39 | 3.51 | 60998 |
| 1733182500 | 3.62 | -0.45 | -11.06 | 3.95 | 3.96 | 3.56 | 41447 |
| 1732917840 | 4.07 | -0.6 | -12.85 | 4.6 | 4.6 | 3.6 | 87178 |
| 1732750500 | 4.67 | 1.39 | 42.38 | 3.2 | 4.68 | 3.2 | 59996 |
| 1732664100 | 3.2799999 | 0.48 | 17.14 | 2.7 | 3.91 | 2.6965 | 247709 |
| 1732577700 | 2.8 | -1.18 | -29.56 | 3.99 | 4.04 | 2.571 | 213327 |
| 1732318500 | 3.975 | 0 | 0.13 | 3.97 | 4.19 | 3.95 | 10128 |
| 1732232100 | 3.97 | -0.01 | -0.25 | 4.09 | 4.1 | 3.95 | 18933 |
| 1732145700 | 3.98 | 0.06 | 1.53 | 4.07 | 4.19 | 3.95 | 13032 |
| 1732059300 | 3.92 | -0.13 | -3.21 | 4.23 | 4.23 | 3.92 | 26202 |
| 1731972900 | 4.05 | 0.12 | 3.05 | 4.05 | 4.37 | 4 | 44481 |
| 1731713700 | 3.93 | -0.44 | -10.07 | 4.2092 | 4.21 | 3.92 | 72511 |
| 1731627300 | 4.37 | 0 | 0.00 | 4.26 | 4.389 | 4.2118 | 10753 |
| 1731540900 | 4.37 | 0.29 | 7.11 | 4.13 | 4.39 | 4.1 | 47850 |
| 1731454500 | 4.08 | -0.09 | -2.16 | 4.16 | 4.39 | 4.07 | 106215 |
| 1731368100 | 4.17 | 0.01 | 0.24 | 4.17 | 4.28 | 4.16 | 59144 |
| 1731108900 | 4.16 | 0.01 | 0.24 | 4.15 | 4.21 | 4.08 | 11215 |
| 1731022500 | 4.15 | 0.04 | 0.97 | 4.11 | 4.16 | 4.11 | 4293 |
| 1730936100 | 4.11 | 0.06 | 1.48 | 4.11 | 4.2699999 | 4.05 | 16833 |
| 1730849700 | 4.05 | 0.02 | 0.50 | 4.11 | 4.39 | 4.0475 | 59404 |
| 1730763300 | 4.03 | -0.09 | -2.18 | 4.3099999 | 4.44 | 4.01 | 38285 |
| 1730500500 | 4.12 | -0.09 | -2.14 | 4.32 | 4.32 | 4.12 | 30774 |
| 1730414100 | 4.21 | 0.06 | 1.45 | 4.2 | 4.305 | 4.18 | 35211 |
| 1730327700 | 4.15 | 0.04 | 0.97 | 4.12 | 4.18 | 4.1 | 7994 |
| 1730241300 | 4.11 | 0.1 | 2.49 | 4.0199999 | 4.28 | 4.0199999 | 96505 |
| 1730154900 | 4.01 | -0.24 | -5.65 | 4.25 | 4.32 | 4 | 78835 |
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
