Hot Features
プレミアム
D R Horton Inc (DHI)
NYSE
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 | -4.35 | -3.22413281945 | 134.92 | 135.02 | 125.84 | 4651546 | 129.32148988 | CS |
| 4 | -18.23 | -12.251344086 | 148.8 | 154.2175 | 125.84 | 4019327 | 138.36554939 | CS |
| 12 | -32.39 | -19.8760432008 | 162.96 | 175.92 | 125.84 | 3329635 | 144.32477806 | CS |
| 26 | -45.95 | -26.0310446408 | 176.52 | 199.85 | 125.84 | 2774052 | 161.37991622 | CS |
| 52 | -13.64 | -9.4584286804 | 144.21 | 199.85 | 125.84 | 2644827 | 157.6198846 | CS |
| 156 | 46.62 | 55.5330553901 | 83.95 | 199.85 | 59.25 | 2937446 | 114.34845731 | CS |
| 260 | 68.52 | 110.42707494 | 62.05 | 199.85 | 25.51 | 3172108 | 95.81113062 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 130.57 | 1.23 | 0.95 | 130.35 | 133.15 | 130.25 | 2477815 |
| 1739490000 | 129.34 | 1.59 | 1.24 | 129.21 | 129.9266 | 126.375 | 3531607 |
| 1739403600 | 127.75 | -2.85 | -2.18 | 127.36 | 128.41999 | 125.84 | 4364316 |
| 1739317200 | 130.6 | 0.39 | 0.30 | 129.94999 | 131.75 | 129.83 | 3855181 |
| 1739230800 | 130.21 | 1.21 | 0.94 | 130.44999 | 131.4 | 129.63 | 4597920 |
| 1738971600 | 129 | -7.17 | -5.27 | 134.91999 | 135.02 | 127.47 | 6908704 |
| 1738885200 | 136.16999 | -2.75 | -1.98 | 138.91999 | 140.01499 | 135.82 | 5360052 |
| 1738798800 | 138.91999 | -0.84 | -0.60 | 141.84 | 142.66999 | 138.3493 | 3369778 |
| 1738712400 | 139.76 | 2.3 | 1.67 | 137.51 | 140.56 | 136.81 | 2828648 |
| 1738626000 | 137.46 | -4.44 | -3.13 | 139.86 | 139.97999 | 136.54 | 3345969 |
| 1738366800 | 141.9 | -4.03 | -2.76 | 144.41999 | 145.99 | 141.72999 | 3213407 |
| 1738280400 | 145.93 | 4 | 2.82 | 143.1 | 147.38999 | 142.1 | 3559021 |
| 1738194000 | 141.93 | -2.02 | -1.40 | 143.94999 | 144.49 | 140.945 | 3283858 |
| 1738107600 | 143.94999 | -3.31 | -2.25 | 146.91999 | 147.085 | 143.85 | 3104012 |
| 1738021200 | 147.26 | 4.34 | 3.04 | 142.3 | 148.54 | 142.29 | 4250172 |
| 1737762000 | 142.91999 | -4.01 | -2.73 | 145.29 | 145.29 | 142.69999 | 3202432 |
| 1737675600 | 146.93 | 0 | 0.00 | 146.93 | 146.93 | 146.93 | 0 |
| 1737589200 | 146.93 | 3.23 | 2.25 | 143.5 | 147.19 | 143.5 | 3706245 |
| 1737502800 | 143.69999 | -3.95 | -2.68 | 151.9 | 154.2175 | 143.5 | 6006384 |
| 1737157200 | 147.65 | 1.05 | 0.72 | 148.8 | 149.26499 | 146.94 | 3860185 |
| 1737070800 | 146.6 | 1.19 | 0.82 | 145.41 | 146.66999 | 143.29 | 3467134 |
| 1736984400 | 145.41 | 2.25 | 1.57 | 149 | 149.94999 | 145.12 | 4464395 |
| 1736898000 | 143.16 | 4.76 | 3.44 | 142.5 | 143.55 | 141.31 | 3402019 |
| 1736811600 | 138.4 | 1.88 | 1.38 | 136.84 | 138.44999 | 136.22999 | 3521760 |
| 1736552400 | 136.52 | -3.38 | -2.42 | 139 | 139.79 | 136.28 | 3522875 |
| 1736379600 | 139.9 | 2.06 | 1.49 | 136.91999 | 140.465 | 136.38999 | 3062040 |
| 1736293200 | 137.84 | -1.52 | -1.09 | 139.19 | 141.19 | 137.41999 | 2922871 |
| 1736206800 | 139.36 | -0.53 | -0.38 | 140.78 | 142.11 | 139.15 | 3470419 |
| 1735947600 | 139.88999 | 2.25 | 1.63 | 139.16999 | 140.41999 | 138.22 | 2208154 |
| 1735861200 | 137.63999 | -2.18 | -1.56 | 141.36 | 141.72 | 137.07 | 2289479 |
| 1735688400 | 139.82 | 0.26 | 0.19 | 140.56 | 141.2588 | 139.36 | 1865712 |
| 1735602000 | 139.56 | -0.72 | -0.51 | 139.62 | 140.47999 | 137.82 | 2289606 |
| 1735342800 | 140.28 | -1.19 | -0.84 | 141.28 | 142.09 | 139.69 | 1624270 |
| 1735256400 | 141.47 | 0.42 | 0.30 | 140 | 142.345 | 139.89009 | 1677415 |
| 1735077840 | 141.05 | 0.96 | 0.69 | 139.29 | 141.26 | 139.1 | 1163666 |
| 1734997200 | 140.09 | 0.48 | 0.34 | 139.26 | 140.19 | 137.82 | 2409109 |
| 1734738000 | 139.61 | 2.37 | 1.73 | 137.93 | 140.77 | 137.3 | 7848218 |
| 1734651600 | 137.24 | -4.53 | -3.20 | 136.28 | 140.72999 | 135.0033 | 5215438 |
| 1734565200 | 141.77 | -4.94 | -3.37 | 147.13999 | 148.1 | 141.63 | 3920924 |
| 1734478800 | 146.71 | -0.9 | -0.61 | 147.88 | 149.37 | 146.3107 | 3904611 |
| 1734392400 | 147.61 | -2.26 | -1.51 | 150.51 | 152.15 | 147.19999 | 4196385 |
| 1734133200 | 149.87 | -1.34 | -0.89 | 148.87 | 150.4 | 147.7801 | 4884809 |
| 1734046800 | 151.21 | -2.47 | -1.61 | 151.78 | 153 | 150.8265 | 2416479 |
| 1733960400 | 153.68 | -3.32 | -2.11 | 156.69 | 157.43 | 153.43 | 3564938 |
| 1733874000 | 157 | -3.96 | -2.46 | 156.13 | 158.60499 | 155.63999 | 2689836 |
| 1733787600 | 160.96 | 2.45 | 1.55 | 159.94 | 160.97999 | 157.72 | 2949864 |
| 1733528400 | 158.51 | -1.17 | -0.73 | 161.69 | 163.13 | 157.83009 | 2265156 |
| 1733442000 | 159.68 | -1.67 | -1.04 | 161.91 | 162.06 | 159.471 | 2211315 |
| 1733355600 | 161.35 | -5.58 | -3.34 | 164.01 | 164.75 | 160.82 | 2266328 |
| 1733269200 | 166.93 | -0.47 | -0.28 | 168.65 | 169.37 | 166.09 | 1888454 |
| 1733182800 | 167.4 | -1.38 | -0.82 | 168.14 | 169.285 | 165.915 | 1661642 |
| 1732917840 | 168.78 | -0.65 | -0.38 | 171.15 | 171.97 | 168.45 | 1148801 |
| 1732750800 | 169.43 | 0.72 | 0.43 | 170.85 | 171.7444 | 169.07 | 1865270 |
| 1732664400 | 168.71 | -4.23 | -2.45 | 171 | 171.4 | 167.28 | 1823266 |
| 1732578000 | 172.94 | 9.41 | 5.75 | 167.19999 | 175.92 | 167.19999 | 4702274 |
| 1732318800 | 163.53 | 1.67 | 1.03 | 162.96 | 164.01499 | 161.5 | 2667442 |
| 1732232400 | 161.86 | -1.26 | -0.77 | 164.49 | 164.49 | 161.76 | 2253582 |
| 1732146000 | 163.12 | 0.82 | 0.51 | 162.33 | 163.49 | 161.66 | 1526733 |
| 1732059600 | 162.3 | 0.85 | 0.53 | 160.99 | 162.44999 | 158.63 | 2257101 |
| 1731973200 | 161.44999 | -0.16 | -0.10 | 160.12 | 163.02 | 160.09 | 1958481 |
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
