Hot Features
プレミアム
Haemonetics Corp (HAE)
NYSE
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 | -1.655 | -2.1129907437 | 78.325 | 81.495 | 76.27 | 336480 | 78.57189395 | CS |
| 4 | -6.28 | -7.57082579867 | 82.95 | 83.32 | 74.49 | 446419 | 78.17376449 | CS |
| 12 | 0.4 | 0.524452602596 | 76.27 | 94.985 | 70.25 | 567226 | 81.78558651 | CS |
| 26 | -8.04 | -9.49120528863 | 84.71 | 94.985 | 70.25 | 565328 | 80.04726844 | CS |
| 52 | -7.14 | -8.51926977688 | 83.81 | 97.97 | 70.25 | 548946 | 81.65633254 | CS |
| 156 | 23.9 | 45.2908849725 | 52.77 | 97.97 | 43.5 | 445208 | 76.77501751 | CS |
| 260 | -40.42 | -34.5204543514 | 117.09 | 142.11 | 43.5 | 503794 | 80.0984647 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 76.67 | -1.43 | -1.83 | 76.89 | 78.31 | 76.18 | 340403 |
| 1736379600 | 78.1 | 0.38 | 0.49 | 77.07 | 78.275 | 76.27 | 252619 |
| 1736293200 | 77.72 | -1.09 | -1.38 | 79.71 | 80.0151 | 77.31 | 439324 |
| 1736206800 | 78.81 | -1.24 | -1.55 | 80.08 | 81.495 | 78.56 | 381596 |
| 1735947600 | 80.05 | 1.65 | 2.10 | 78.325 | 80.15 | 77.7946 | 272380 |
| 1735861200 | 78.4 | 0.32 | 0.41 | 78.62 | 79.78 | 77.99 | 417283 |
| 1735688400 | 78.08 | 1.48 | 1.93 | 76.94 | 78.5569 | 76.94 | 399290 |
| 1735602000 | 76.6 | -0.97 | -1.25 | 77.2274 | 77.47 | 76.3 | 293577 |
| 1735342800 | 77.57 | -1.28 | -1.62 | 78.11 | 78.49 | 76.55 | 259676 |
| 1735256400 | 78.85 | 1.44 | 1.86 | 76.88 | 79.225 | 76.88 | 304433 |
| 1735077840 | 77.41 | 0.23 | 0.30 | 77.1 | 77.54 | 75.61 | 129153 |
| 1734997200 | 77.18 | 1.74 | 2.31 | 75.11 | 77.48 | 74.49 | 652258 |
| 1734738000 | 75.44 | -1.46 | -1.90 | 77.12 | 77.79 | 74.7 | 1429184 |
| 1734651600 | 76.9 | -1.87 | -2.37 | 79.54 | 80.61 | 76.67 | 523609 |
| 1734565200 | 78.77 | -3.3 | -4.02 | 81.93 | 82.26 | 78.261 | 515322 |
| 1734478800 | 82.07 | -0.18 | -0.22 | 82.145 | 83.32 | 81.39 | 357541 |
| 1734392400 | 82.25 | 1.06 | 1.31 | 80.85 | 82.68 | 80.85 | 508873 |
| 1734133200 | 81.19 | -1.11 | -1.35 | 82.95 | 82.96 | 81.07 | 453001 |
| 1734046800 | 82.3 | -1.04 | -1.25 | 82.57 | 83.15 | 82.02 | 373308 |
| 1733960400 | 83.34 | -0.54 | -0.64 | 83.97 | 84.25 | 82.815 | 447155 |
| 1733874000 | 83.88 | 0.94 | 1.13 | 82.6 | 85 | 81.85 | 734002 |
| 1733787600 | 82.94 | 1.75 | 2.16 | 81.55 | 83.34 | 80.43 | 532409 |
| 1733528400 | 81.19 | 0.52 | 0.64 | 82.39 | 82.65 | 81.03 | 511190 |
| 1733442000 | 80.67 | -2.84 | -3.40 | 83.2 | 83.2 | 80.5 | 636714 |
| 1733355600 | 83.51 | -1.75 | -2.05 | 85.295 | 85.61 | 83.28 | 388565 |
| 1733269200 | 85.26 | -2.22 | -2.54 | 87.595 | 88 | 84.58 | 362316 |
| 1733182800 | 87.48 | 0.01 | 0.01 | 87.88 | 88.31 | 86.62 | 526831 |
| 1732917840 | 87.47 | -0.42 | -0.48 | 88.125 | 88.86 | 87.33 | 269666 |
| 1732750800 | 87.89 | -0.64 | -0.72 | 89.04 | 89.69 | 87.525 | 430111 |
| 1732664400 | 88.53 | 0.07 | 0.08 | 88.265 | 89.6 | 87.74 | 592329 |
| 1732578000 | 88.46 | 2.91 | 3.40 | 86.56 | 89.3188 | 86.56 | 483642 |
| 1732318800 | 85.55 | 0.12 | 0.14 | 85.5 | 86 | 84.5 | 478800 |
| 1732232400 | 85.43 | 0.51 | 0.60 | 84.47 | 86.68 | 84.42 | 564028 |
| 1732146000 | 84.92 | 0.09 | 0.11 | 84.71 | 85.19 | 83.32 | 613589 |
| 1732059600 | 84.83 | -3.34 | -3.79 | 87.39 | 87.48 | 84.76 | 756234 |
| 1731973200 | 88.17 | -1.05 | -1.18 | 89.14 | 89.73 | 88.15 | 551033 |
| 1731714000 | 89.22 | -1.53 | -1.69 | 91.43 | 91.43 | 88.64 | 559198 |
| 1731627600 | 90.75 | -1.03 | -1.12 | 91.75 | 92.535 | 90.72 | 668812 |
| 1731541200 | 91.78 | -1.6 | -1.71 | 93.035 | 93.97 | 91.45 | 760640 |
| 1731454800 | 93.38 | 1.98 | 2.17 | 91.15 | 94.985 | 90.8 | 1235572 |
| 1731368400 | 91.4 | 3.98 | 4.55 | 87.53 | 91.47 | 87.44 | 1004350 |
| 1731109200 | 87.42 | 0.89 | 1.03 | 86.41 | 87.61 | 84.96 | 1165244 |
| 1731022800 | 86.53 | 8.37 | 10.71 | 84 | 87.5 | 83.7 | 1558771 |
| 1730936400 | 78.16 | 3.18 | 4.24 | 77.66 | 78.67 | 75.47 | 1051123 |
| 1730850000 | 74.98 | 1.45 | 1.97 | 73.385 | 75.1 | 73.385 | 724870 |
| 1730763600 | 73.53 | 2.05 | 2.87 | 71.57 | 73.67 | 71.43 | 607703 |
| 1730500800 | 71.48 | 0.32 | 0.45 | 71.61 | 72.45 | 70.82 | 669670 |
| 1730414400 | 71.16 | -0.86 | -1.19 | 71.55 | 72.25 | 70.25 | 479599 |
| 1730328000 | 72.02 | -1.08 | -1.48 | 72.995 | 73.64 | 71.85 | 624191 |
| 1730241600 | 73.1 | -2.63 | -3.47 | 74.76 | 75.29 | 72.58 | 644431 |
| 1730155200 | 75.73 | 0.17 | 0.22 | 76.35 | 77.09 | 75.6 | 440919 |
| 1729896000 | 75.56 | -0.25 | -0.33 | 76.18 | 76.7 | 74.71 | 544455 |
| 1729809600 | 75.81 | 2.52 | 3.44 | 73.65 | 76.0325 | 73.33 | 634683 |
| 1729723200 | 73.29 | -1.18 | -1.58 | 74.11 | 74.53 | 72.81 | 348601 |
| 1729636800 | 74.47 | -0.4 | -0.53 | 74.5 | 75.05 | 74.19 | 483764 |
| 1729550400 | 74.87 | -1.28 | -1.68 | 76.36 | 76.49 | 74.49 | 295599 |
| 1729291200 | 76.15 | 0.21 | 0.28 | 76.27 | 77.53 | 75.77 | 421444 |
| 1729204800 | 75.94 | 0.37 | 0.49 | 75.57 | 76.02 | 74.83 | 314385 |
| 1729118400 | 75.57 | 0.38 | 0.51 | 75.25 | 76.08 | 74.835 | 426513 |
| 1729032000 | 75.19 | -0.1 | -0.13 | 75.34 | 76.8329 | 74.89 | 600039 |
| 1728945600 | 75.29 | 0.32 | 0.43 | 75 | 76.86 | 74.6651 | 320711 |
| 1728686400 | 74.97 | 0.52 | 0.70 | 74.63 | 75.74 | 74.32 | 710501 |
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
