Hot Features
プレミアム
Home Depot Inc (HD)
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 | -6.26 | -1.75901989435 | 355.88 | 357.105 | 345.8 | 5093574 | 349.59216719 | CS |
| 4 | -16.27 | -4.44669162863 | 365.89 | 375.37 | 345.8 | 3508908 | 361.2017612 | CS |
| 12 | -3.875 | -1.09619655158 | 353.495 | 389.75 | 326.31 | 3581959 | 360.62121353 | CS |
| 26 | -41.48 | -10.6059831245 | 391.1 | 426.1859 | 326.31 | 3469731 | 373.94841579 | CS |
| 52 | -7.28 | -2.0397870552 | 356.9 | 439.37 | 326.31 | 3382170 | 378.99651515 | CS |
| 156 | 79.62 | 29.4888888889 | 270 | 439.37 | 265.61 | 3541098 | 335.61572783 | CS |
| 260 | 97.07 | 38.4359532766 | 252.55 | 439.37 | 238.55 | 3725921 | 324.43101193 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1750459200 | 349.62 | 2.59 | 0.75 | 347.53 | 351.21 | 346.8159 | 8004588 |
| 1750286400 | 347.03 | -1.75 | -0.50 | 350.22 | 350.9 | 345.8 | 4454050 |
| 1750200000 | 348.78 | -4.78 | -1.35 | 352.16 | 354.29 | 347.41 | 4229868 |
| 1750113600 | 353.56 | -1.1 | -0.31 | 355.88 | 357.105 | 351.9 | 3686102 |
| 1749854400 | 354.66 | -8.5 | -2.34 | 359.865 | 362.79 | 352.8 | 3363086 |
| 1749768000 | 363.16 | 2.7 | 0.75 | 360.8 | 365.0718 | 358.51 | 2918460 |
| 1749681600 | 360.46 | -7.45 | -2.02 | 369.14 | 369.14 | 359.31 | 3790007 |
| 1749595200 | 367.91 | 2.71 | 0.74 | 365.94 | 368.55 | 362.55 | 3014321 |
| 1749508800 | 365.2 | -2.13 | -0.58 | 366.71 | 367.35 | 364.3631 | 2619275 |
| 1749249600 | 367.33 | -1.95 | -0.53 | 371.51 | 372.65 | 365.965 | 2349851 |
| 1749163200 | 369.28 | -3.12 | -0.84 | 370.99 | 371.56 | 367.51 | 2319912 |
| 1749076800 | 372.4 | -0.68 | -0.18 | 373.09 | 375.37 | 371.66 | 2417360 |
| 1748990400 | 373.08 | 5.12 | 1.39 | 367.96 | 373.54 | 367 | 3358245 |
| 1748904000 | 367.96 | -0.33 | -0.09 | 365.15 | 368.04 | 361.835 | 2506885 |
| 1748644800 | 368.29 | 0 | 0.00 | 367.05 | 369.64 | 365.12 | 4118046 |
| 1748558400 | 368.29 | 0.23 | 0.06 | 370 | 370.35 | 364.06 | 3034907 |
| 1748472000 | 368.06 | -2.34 | -0.63 | 368.7 | 371.15 | 367.4332 | 2977202 |
| 1748385600 | 370.4 | 7.69 | 2.12 | 365.89 | 370.55 | 365.16 | 3997603 |
| 1748040000 | 362.71 | -3.42 | -0.93 | 362.13 | 364.7179 | 361.15 | 3123374 |
| 1747953600 | 366.13 | -4.71 | -1.27 | 368 | 369.23 | 364.57 | 2956088 |
| 1747867200 | 370.84 | -6.21 | -1.65 | 377.98 | 378.325 | 368.595 | 3965069 |
| 1747780800 | 377.05 | -2.33 | -0.61 | 386.37 | 389.75 | 374.0501 | 6286330 |
| 1747694400 | 379.38 | -1.4 | -0.37 | 374.83 | 381.16 | 374.16 | 4420668 |
| 1747435200 | 380.78 | 2.15 | 0.57 | 380.23 | 381.17 | 378.1497 | 3127308 |
| 1747348800 | 378.63 | 5.82 | 1.56 | 371.45 | 379.33 | 371.45 | 2830641 |
| 1747262400 | 372.81 | -0.79 | -0.21 | 372.52 | 375.785 | 370.8255 | 2587524 |
| 1747176000 | 373.6 | -2.99 | -0.79 | 381 | 381 | 372.95 | 2725983 |
| 1747089600 | 376.59 | 13.88 | 3.83 | 375 | 378.72 | 373.48 | 3830234 |
| 1746830400 | 362.71 | -2.15 | -0.59 | 362.13 | 365.57 | 361.5 | 1970759 |
| 1746744000 | 364.86 | 2.11 | 0.58 | 363.9 | 369.31 | 362.26 | 3034760 |
| 1746657600 | 362.75 | 3.37 | 0.94 | 360.48 | 363.78 | 359.76 | 2657265 |
| 1746571200 | 359.38 | -2.35 | -0.65 | 358.68 | 362.27 | 357.13 | 2295443 |
| 1746484800 | 361.73 | -2.79 | -0.77 | 362.13 | 364.2599 | 359.73 | 2562831 |
| 1746225600 | 364.52 | 6.22 | 1.74 | 362.08 | 366.2299 | 361.16 | 2282706 |
| 1746139200 | 358.3 | -2.19 | -0.61 | 359.78 | 362.88 | 357.72 | 3209323 |
| 1746052800 | 360.49 | 1.49 | 0.42 | 356.105 | 361.27 | 352.38 | 3612805 |
| 1745966400 | 359 | 2.08 | 0.58 | 355.89 | 360.58 | 354.73 | 2831548 |
| 1745880000 | 356.92 | -0.66 | -0.18 | 357.99 | 360.1 | 354.51 | 2403635 |
| 1745620800 | 357.58 | -2.06 | -0.57 | 357.7 | 359 | 354.74 | 2810231 |
| 1745534400 | 359.64 | 3.22 | 0.90 | 357 | 360.4 | 354.61 | 2748934 |
| 1745448000 | 356.42 | 1.99 | 0.56 | 360.5 | 364.84 | 354.85 | 3283065 |
| 1745361600 | 354.43 | 7.53 | 2.17 | 351.16 | 356.215 | 350.42 | 2799462 |
| 1745275200 | 346.9 | -8.16 | -2.30 | 354.29 | 354.355 | 341.8 | 4012819 |
| 1744929600 | 355.06 | 9.07 | 2.62 | 348.55 | 357.5 | 348.37 | 3231507 |
| 1744843200 | 345.99 | -8.12 | -2.29 | 351.84 | 353.8 | 344.32 | 2634178 |
| 1744756800 | 354.11 | -3.09 | -0.87 | 356.56 | 361.4446 | 353.3201 | 2882453 |
| 1744670400 | 357.2 | 3.34 | 0.94 | 357.8 | 359.02 | 353.6 | 2779301 |
| 1744411200 | 353.86 | 0.24 | 0.07 | 350.31 | 354.47 | 344.2 | 3576318 |
| 1744324800 | 353.62 | -1.77 | -0.50 | 352.85 | 355.29 | 339.66 | 5572147 |
| 1744238400 | 355.39 | 20.15 | 6.01 | 328.58999 | 356.04 | 326.31 | 6790959 |
| 1744152000 | 335.24 | -6.27 | -1.84 | 350.43 | 354 | 329.74 | 4867228 |
| 1744065600 | 341.51 | -12.39 | -3.50 | 344.3 | 354.22 | 333.5 | 6948912 |
| 1743806400 | 353.9 | -2.01 | -0.56 | 350 | 365.44 | 349.04 | 7529445 |
| 1743720000 | 355.91 | -14.98 | -4.04 | 355.5 | 360.04 | 351.7147 | 5405666 |
| 1743633600 | 370.89 | 5.37 | 1.47 | 362.56 | 372.3099 | 362.26 | 3187156 |
| 1743547200 | 365.52 | -0.97 | -0.26 | 364.11 | 367.29 | 361.92 | 2801671 |
| 1743460800 | 366.49 | 8.34 | 2.33 | 353.495 | 368.74 | 352.65 | 4498162 |
| 1743201600 | 358.15 | -4.58 | -1.26 | 362.58 | 363.2 | 356.17 | 2979266 |
| 1743115200 | 362.73 | 0.6 | 0.17 | 361.9 | 365.21 | 361.15 | 3030390 |
| 1743028800 | 362.13 | 1.14 | 0.32 | 360.39 | 364.73 | 360.12 | 3141221 |
| 1742942400 | 360.99 | -2.78 | -0.76 | 361.53 | 363.65 | 358.54 | 2799654 |
| 1742856000 | 363.77 | 12.62 | 3.59 | 354.62 | 364.43 | 354.28 | 4022865 |
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
