Hot Features
プレミアム
Paycor HCM Inc (PYCR)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.025 | 0.112082492715 | 22.305 | 22.385 | 22.3 | 2630557 | 22.342847 | CS |
| 4 | 0.17 | 0.76714801444 | 22.16 | 22.385 | 22.11 | 2334076 | 22.22323566 | CS |
| 12 | 2.19 | 10.8738828203 | 20.14 | 23.35 | 18.29 | 2936867 | 21.97846002 | CS |
| 26 | 8.54 | 61.9289340102 | 13.79 | 23.35 | 12.81 | 1766751 | 20.35209589 | CS |
| 52 | 2.43 | 12.2110552764 | 19.9 | 23.35 | 10.92 | 1419990 | 18.01880133 | CS |
| 156 | -5.07 | -18.503649635 | 27.4 | 34.9499 | 10.92 | 831843 | 20.7799768 | CS |
| 260 | -5.67 | -20.25 | 28 | 39.7067 | 10.92 | 789072 | 21.90773679 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 22.33 | -0.01 | -0.04 | 22.34 | 22.36 | 22.33 | 2421639 |
| 1741304100 | 22.34 | -0.01 | -0.04 | 22.35 | 22.36 | 22.33 | 1909905 |
| 1741217700 | 22.35 | 0 | 0.00 | 22.34 | 22.355 | 22.32 | 2947982 |
| 1741131300 | 22.35 | 0.01 | 0.04 | 22.34 | 22.37 | 22.33 | 3267930 |
| 1741044900 | 22.34 | 0.01 | 0.04 | 22.36 | 22.385 | 22.33 | 2956065 |
| 1740785700 | 22.33 | 0.21 | 0.95 | 22.3 | 22.34 | 22.3 | 2401616 |
| 1740699300 | 22.12 | -0.03 | -0.14 | 22.15 | 22.185 | 22.12 | 6728890 |
| 1740612900 | 22.15 | -0.03 | -0.14 | 22.22 | 22.22 | 22.11 | 3764810 |
| 1740526500 | 22.18 | -0.02 | -0.09 | 22.21 | 22.22 | 22.18 | 2328839 |
| 1740440100 | 22.2 | -0.01 | -0.05 | 22.22 | 22.2375 | 22.19 | 3168806 |
| 1740180900 | 22.21 | -0.01 | -0.05 | 22.23 | 22.2411 | 22.2 | 1133195 |
| 1740094500 | 22.22 | -0.02 | -0.09 | 22.22 | 22.25 | 22.22 | 570888 |
| 1740008100 | 22.24 | 0.01 | 0.04 | 22.21 | 22.24 | 22.2 | 1591515 |
| 1739921700 | 22.23 | 0.05 | 0.23 | 22.21 | 22.25 | 22.19 | 2484846 |
| 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 |
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
