Hot Features
プレミアム
Haemonetics Corp (HAE)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.88 | -6.43114951329 | 91.43 | 91.43 | 83.32 | 608816 | 86.37035576 | CS |
| 4 | 9.37 | 12.2998162247 | 76.18 | 94.985 | 70.25 | 761222 | 83.22972075 | CS |
| 12 | 9.6 | 12.6398946675 | 75.95 | 94.985 | 70.25 | 630413 | 78.81998853 | CS |
| 26 | -2.19 | -2.49601094142 | 87.74 | 94.985 | 70.25 | 635783 | 81.57305992 | CS |
| 52 | 2.3 | 2.76276276276 | 83.25 | 97.97 | 70.25 | 526554 | 81.9259175 | CS |
| 156 | 28.53 | 50.0350754121 | 57.02 | 97.97 | 43.5 | 447380 | 75.38492083 | CS |
| 260 | -34.54 | -28.7617620118 | 120.09 | 142.11 | 43.5 | 500499 | 80.70157495 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 85.55 | 0.12 | 0.14 | 85.59 | 86 | 84.5 | 480998 |
| 1732232400 | 85.43 | 0.51 | 0.60 | 85.25 | 86.68 | 84.42 | 566874 |
| 1732146000 | 84.92 | 0.09 | 0.11 | 84.75 | 85.33 | 83.32 | 618035 |
| 1732059600 | 84.83 | -3.34 | -3.79 | 87.37 | 87.48 | 84.76 | 766810 |
| 1731973200 | 88.17 | -1.05 | -1.18 | 89.24 | 89.73 | 88.15 | 553605 |
| 1731714000 | 89.22 | -1.53 | -1.69 | 91.37 | 91.43 | 88.64 | 571400 |
| 1731627600 | 90.75 | -1.03 | -1.12 | 91.7 | 92.535 | 90.72 | 672108 |
| 1731541200 | 91.78 | -1.6 | -1.71 | 93.73 | 93.97 | 91.45 | 777487 |
| 1731454800 | 93.38 | 1.98 | 2.17 | 91.15 | 94.985 | 90.55 | 1237074 |
| 1731368400 | 91.4 | 3.98 | 4.55 | 87.53 | 91.47 | 87.44 | 1005104 |
| 1731109200 | 87.42 | 0.89 | 1.03 | 87.27 | 87.61 | 84.96 | 1176189 |
| 1731022800 | 86.53 | 8.37 | 10.71 | 81.54 | 87.5 | 81.54 | 1558811 |
| 1730936400 | 78.16 | 3.18 | 4.24 | 77.46 | 78.67 | 75.47 | 1055357 |
| 1730850000 | 74.98 | 1.45 | 1.97 | 73.02 | 75.1 | 73.02 | 730977 |
| 1730763600 | 73.53 | 2.05 | 2.87 | 71.57 | 73.67 | 71.43 | 607883 |
| 1730500800 | 71.48 | 0.32 | 0.45 | 71.61 | 72.45 | 70.82 | 671000 |
| 1730414400 | 71.16 | -0.86 | -1.19 | 71.56 | 72.25 | 70.25 | 481514 |
| 1730328000 | 72.02 | -1.08 | -1.48 | 73.04 | 73.64 | 71.85 | 626590 |
| 1730241600 | 73.1 | -2.63 | -3.47 | 74.85 | 75.29 | 72.58 | 646819 |
| 1730155200 | 75.73 | 0.17 | 0.22 | 76.36 | 77.09 | 75.6 | 444467 |
| 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 | 634690 |
| 1729723200 | 73.29 | -1.18 | -1.58 | 74.11 | 74.53 | 72.81 | 348803 |
| 1729636800 | 74.47 | -0.4 | -0.53 | 74.85 | 75.05 | 74.19 | 487163 |
| 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 | 711162 |
| 1728600000 | 74.45 | -1.66 | -2.18 | 75.88 | 75.88 | 73.995 | 580775 |
| 1728513600 | 76.11 | -0.57 | -0.74 | 76.79 | 77.3 | 75.74 | 369658 |
| 1728427200 | 76.68 | -0.51 | -0.66 | 77.41 | 77.71 | 76.37 | 504611 |
| 1728340800 | 77.19 | -0.7 | -0.90 | 77.61 | 77.61 | 76.4 | 326964 |
| 1728081600 | 77.89 | -0.19 | -0.24 | 78.78 | 79.09 | 77.06 | 307489 |
| 1727995200 | 78.08 | -1.23 | -1.55 | 78.81 | 79.39 | 77.66 | 411432 |
| 1727908800 | 79.31 | 0.31 | 0.39 | 78.56 | 79.64 | 77.58 | 370532 |
| 1727822400 | 79 | -1.38 | -1.72 | 80.31 | 80.31 | 78.13 | 926225 |
| 1727736000 | 80.38 | 0.58 | 0.73 | 79.8 | 80.66 | 79.24 | 609099 |
| 1727476800 | 79.8 | 3.25 | 4.25 | 76.99 | 80.62 | 76.99 | 932982 |
| 1727390400 | 76.55 | 1.47 | 1.96 | 75.55 | 76.59 | 75.25 | 859950 |
| 1727304000 | 75.08 | -0.41 | -0.54 | 75.68 | 76.22 | 74.985 | 530432 |
| 1727217600 | 75.49 | -0.89 | -1.17 | 76.37 | 77.21 | 75.34 | 465621 |
| 1727131200 | 76.38 | 1.55 | 2.07 | 75.13 | 77.6 | 74.52 | 690697 |
| 1726872000 | 74.83 | -0.25 | -0.33 | 75.4 | 75.55 | 74.1 | 1043778 |
| 1726785600 | 75.08 | -0.53 | -0.70 | 76.34 | 76.63 | 74.07 | 589680 |
| 1726699200 | 75.61 | -0.93 | -1.22 | 76 | 76.54 | 75.01 | 714932 |
| 1726612800 | 76.54 | -0.18 | -0.23 | 77.06 | 79.3 | 75.655 | 610439 |
| 1726526400 | 76.72 | 0.63 | 0.83 | 76.47 | 77.52 | 76.2 | 392453 |
| 1726267200 | 76.09 | 2.83 | 3.86 | 74.62 | 76.52 | 74.26 | 670357 |
| 1726180800 | 73.26 | 0.81 | 1.12 | 72.64 | 73.91 | 71.75 | 707257 |
| 1726094400 | 72.45 | -1.49 | -2.02 | 73.04 | 73.685 | 71.01 | 570814 |
| 1726008000 | 73.94 | 1.21 | 1.66 | 73.45 | 74.295 | 72.81 | 824792 |
| 1725921600 | 72.73 | -0.51 | -0.70 | 73.23 | 73.84 | 72.39 | 555138 |
| 1725662400 | 73.24 | -1.34 | -1.80 | 74.62 | 74.8 | 72.715 | 763164 |
| 1725576000 | 74.58 | -0.42 | -0.56 | 75.04 | 75.13 | 74.06 | 420706 |
| 1725489600 | 75 | -0.07 | -0.09 | 74.24 | 75.375 | 74.24 | 550984 |
| 1725403200 | 75.07 | -0.51 | -0.67 | 75 | 75.64 | 74.62 | 575075 |
| 1725057600 | 75.58 | 0.2 | 0.27 | 75.95 | 76.055 | 74.8 | 667648 |
| 1724971200 | 75.38 | 0.3 | 0.40 | 75.59 | 76.49 | 74.63 | 634982 |
| 1724884800 | 75.08 | -1.61 | -2.10 | 76.74 | 77.15 | 74.93 | 613440 |
| 1724798400 | 76.69 | 0.2 | 0.26 | 76.37 | 77.02 | 75.6801 | 276718 |
| 1724712000 | 76.49 | 0.24 | 0.31 | 76.73 | 77.195 | 76.08 | 382644 |
| 1724452800 | 76.25 | 0.75 | 0.99 | 75.5 | 76.45 | 74.95 | 463643 |
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
