Hot Features
プレミアム
Paycor HCM Inc (PYCR)
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 | 0.02 | 0.0902527075812 | 22.16 | 22.2 | 22.14 | 1630088 | 22.17438065 | CS |
| 4 | 0.08 | 0.361990950226 | 22.1 | 22.24 | 22.07 | 2229753 | 22.15616201 | CS |
| 12 | 4.86 | 28.0600461894 | 17.32 | 23.35 | 17.22 | 2498399 | 21.61561927 | CS |
| 26 | 9.83 | 79.5951417004 | 12.35 | 23.35 | 12.18 | 1577423 | 19.42763394 | CS |
| 52 | 2.19 | 10.9554777389 | 19.99 | 23.35 | 10.92 | 1301602 | 17.6170951 | CS |
| 156 | -3.92 | -15.0191570881 | 26.1 | 34.9499 | 10.92 | 791858 | 20.75453755 | CS |
| 260 | -5.82 | -20.7857142857 | 28 | 39.7067 | 10.92 | 761003 | 21.89040431 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 22.18 | -0.01 | -0.05 | 22.2 | 22.205 | 22.165 | 1367397 |
| 1739489700 | 22.19 | 0.01 | 0.05 | 22.19 | 22.2 | 22.18 | 2004984 |
| 1739403300 | 22.18 | 0.01 | 0.05 | 22.16 | 22.2 | 22.16 | 1591240 |
| 1739316900 | 22.17 | -0.01 | -0.05 | 22.16 | 22.2 | 22.16 | 1132562 |
| 1739230500 | 22.18 | 0.04 | 0.18 | 22.18 | 22.19 | 22.15 | 2070833 |
| 1738971300 | 22.14 | -0.02 | -0.09 | 22.16 | 22.18 | 22.14 | 1420167 |
| 1738884900 | 22.16 | 0.02 | 0.09 | 22.17 | 22.17 | 22.11 | 2755571 |
| 1738798500 | 22.14 | 0.01 | 0.05 | 22.14 | 22.16 | 22.11 | 5968664 |
| 1738712100 | 22.13 | -0.01 | -0.05 | 22.15 | 22.18 | 22.12 | 3182877 |
| 1738625700 | 22.14 | 0.01 | 0.05 | 22.12 | 22.2 | 22.09 | 1869867 |
| 1738366500 | 22.13 | -0.04 | -0.18 | 22.15 | 22.175 | 22.13 | 2365076 |
| 1738280100 | 22.17 | 0.01 | 0.05 | 22.18 | 22.18 | 22.14 | 1514835 |
| 1738193700 | 22.16 | -0.05 | -0.23 | 22.21 | 22.21 | 22.15 | 3168661 |
| 1738107300 | 22.21 | 0 | 0.00 | 22.23 | 22.23 | 22.17 | 1237875 |
| 1738020900 | 22.21 | -0.01 | -0.05 | 22.15 | 22.24 | 22.15 | 1992101 |
| 1737761700 | 22.22 | 0.12 | 0.54 | 22.18 | 22.23 | 22.145 | 2685877 |
| 1737675300 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 0 |
| 1737588900 | 22.1 | -0.02 | -0.09 | 22.12 | 22.13 | 22.09 | 2500950 |
| 1737502500 | 22.12 | 0.02 | 0.09 | 22.14 | 22.17 | 22.1136 | 1686906 |
| 1737156900 | 22.1 | 0.01 | 0.05 | 22.1 | 22.15 | 22.07 | 1202544 |
| 1737070500 | 22.09 | 0.02 | 0.09 | 22.07 | 22.1 | 22.06 | 3079177 |
| 1736984100 | 22.07 | -0.02 | -0.09 | 22.14 | 22.16 | 22.05 | 7131784 |
| 1736897700 | 22.09 | -0.02 | -0.09 | 22.14 | 22.17 | 22.075 | 3098542 |
| 1736811300 | 22.11 | -0.04 | -0.18 | 22.15 | 22.15 | 22.11 | 3732111 |
| 1736552100 | 22.15 | -0.01 | -0.05 | 22.15 | 22.2 | 22.14 | 5473542 |
| 1736379300 | 22.16 | -0.01 | -0.05 | 22.16 | 22.22 | 22.115 | 9129894 |
| 1736292900 | 22.17 | -0.69 | -3.02 | 22.12 | 22.24 | 22.04 | 32280914 |
| 1736206500 | 22.86 | 4.32 | 23.30 | 23.36 | 23.488 | 22.51 | 6680194 |
| 1735947300 | 18.54 | 0.2 | 1.09 | 18.37 | 18.72 | 18.335 | 813218 |
| 1735860900 | 18.34 | -0.23 | -1.24 | 18.68 | 18.77 | 18.29 | 571584 |
| 1735688100 | 18.57 | -0.22 | -1.17 | 18.91 | 18.91 | 18.56 | 465264 |
| 1735601700 | 18.79 | -0.28 | -1.47 | 18.85 | 18.92 | 18.4 | 733476 |
| 1735342500 | 19.07 | -0.26 | -1.35 | 19.2 | 19.52 | 18.9 | 1409882 |
| 1735256100 | 19.33 | 0.15 | 0.78 | 19.08 | 19.41 | 19.05 | 607094 |
| 1735077840 | 19.18 | 0.26 | 1.37 | 18.92 | 19.23 | 18.92 | 283673 |
| 1734996900 | 18.92 | -0.14 | -0.73 | 19.07 | 19.19 | 18.85 | 637928 |
| 1734737700 | 19.06 | -0.65 | -3.30 | 19.43 | 19.97 | 19.04 | 2423048 |
| 1734651300 | 19.71 | 0.13 | 0.66 | 19.79 | 20.13 | 19.185 | 939824 |
| 1734564900 | 19.58 | -0.58 | -2.88 | 20.27 | 20.49 | 19.48 | 1070909 |
| 1734478500 | 20.16 | -0.19 | -0.93 | 20.25 | 20.44 | 20.12 | 704158 |
| 1734392100 | 20.35 | 0.37 | 1.85 | 20 | 20.46 | 19.855 | 723308 |
| 1734132900 | 19.98 | -0.27 | -1.33 | 20.29 | 20.29 | 19.605 | 780427 |
| 1734046500 | 20.25 | 0.66 | 3.37 | 20.05 | 20.57 | 19.67 | 1185308 |
| 1733960100 | 19.59 | 0.23 | 1.19 | 19.47 | 19.78 | 19.21 | 517388 |
| 1733873700 | 19.36 | 0.22 | 1.15 | 19.26 | 19.66 | 18.93 | 1039904 |
| 1733787300 | 19.14 | -0.06 | -0.31 | 19.2 | 19.64 | 19.07 | 872486 |
| 1733528100 | 19.2 | 0 | 0.00 | 19.29 | 19.7 | 19.18 | 1150232 |
| 1733441700 | 19.2 | 0.41 | 2.18 | 18.79 | 19.25 | 18.655 | 1356813 |
| 1733355300 | 18.79 | 0.31 | 1.68 | 18.44 | 18.85 | 18.135 | 789347 |
| 1733268900 | 18.48 | 0.03 | 0.16 | 18.37 | 18.59 | 18.22 | 728845 |
| 1733182500 | 18.45 | 0.39 | 2.16 | 18.97 | 19.0905 | 18.45 | 1167692 |
| 1732917840 | 18.06 | -0.07 | -0.39 | 18.1 | 18.24 | 17.96 | 548693 |
| 1732750500 | 18.13 | 0.12 | 0.67 | 18.08 | 18.245 | 17.78 | 543865 |
| 1732664100 | 18.01 | -0.17 | -0.94 | 18.09 | 18.38 | 17.83 | 890052 |
| 1732577700 | 18.18 | 0.7 | 4.00 | 17.64 | 18.28 | 17.5 | 1113490 |
| 1732318500 | 17.48 | 0.35 | 2.04 | 17.15 | 17.57 | 17.15 | 785875 |
| 1732232100 | 17.13 | 0.73 | 4.45 | 16.5 | 17.22 | 16.4103 | 862410 |
| 1732145700 | 16.399999 | 0.24 | 1.49 | 16.17 | 16.475 | 16.149999 | 747831 |
| 1732059300 | 16.16 | -0.26 | -1.58 | 16.28 | 16.469999 | 16.14 | 636102 |
| 1731972900 | 16.42 | 0.02 | 0.12 | 16.46 | 16.62 | 16.26 | 1371918 |
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
