Hot Features
プレミアム
HEICO Corp (HEI.A)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.43 | -5.54462814311 | 188.11 | 189.4 | 177.7 | 165058 | 185.49415208 | CS |
| 4 | -9.82 | -5.23733333333 | 187.5 | 193.56 | 177.7 | 186824 | 188.27649015 | CS |
| 12 | -39.86 | -18.3230670222 | 217.54 | 219.22 | 175.523 | 227120 | 192.30316271 | CS |
| 26 | -5.29 | -2.89118434716 | 182.97 | 219.22 | 175.523 | 205304 | 196.56058781 | CS |
| 52 | 25.93 | 17.0873146623 | 151.75 | 219.22 | 146.915 | 221505 | 181.12617275 | CS |
| 156 | 63.65 | 55.8186442164 | 114.03 | 219.22 | 102.33 | 235673 | 144.54165634 | CS |
| 260 | 75.32 | 73.5834310277 | 102.36 | 219.22 | 51.78 | 266580 | 123.93315693 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 177.68 | -3.44 | -1.90 | 181.65 | 181.65 | 175.46 | 207367 |
| 1739490000 | 181.12 | -1.92 | -1.05 | 183.96 | 184.24 | 180.49 | 220731 |
| 1739403600 | 183.04 | -3.82 | -2.04 | 183.775 | 185.06 | 182.1 | 133945 |
| 1739317200 | 186.86 | -1.57 | -0.83 | 188.38 | 188.55 | 186.455 | 89349 |
| 1739230800 | 188.43 | -0.3 | -0.16 | 188.73 | 188.955 | 186.56 | 205057 |
| 1738971600 | 188.73 | 1.92 | 1.03 | 188.11 | 189.4 | 187.6111 | 176207 |
| 1738885200 | 186.81 | -2.76 | -1.46 | 188.6 | 190.07 | 183.68 | 181780 |
| 1738798800 | 189.57 | 2.08 | 1.11 | 188.99 | 190.2545 | 188.4131 | 196080 |
| 1738712400 | 187.49 | -4.38 | -2.28 | 190.54 | 193.3 | 187.48 | 257101 |
| 1738626000 | 191.87 | 1.54 | 0.81 | 187.43 | 193.56 | 186.995 | 244793 |
| 1738366800 | 190.33 | 1.11 | 0.59 | 190.065 | 191.92 | 188.64 | 182415 |
| 1738280400 | 189.22 | 3.11 | 1.67 | 187.08 | 189.52 | 187.025 | 107488 |
| 1738194000 | 186.11 | -1.26 | -0.67 | 187.37 | 188.58 | 185.175 | 151687 |
| 1738107600 | 187.37 | -0.65 | -0.35 | 188.65 | 190.5599 | 186.695 | 141045 |
| 1738021200 | 188.02 | -0.98 | -0.52 | 187.28 | 188.8749 | 186.01 | 161306 |
| 1737762000 | 189 | -2.85 | -1.49 | 189.69 | 189.69 | 186.55 | 247324 |
| 1737675600 | 191.85 | 0 | 0.00 | 191.85 | 191.85 | 191.85 | 0 |
| 1737589200 | 191.85 | 0.27 | 0.14 | 191.715 | 193.19 | 189.7 | 217123 |
| 1737502800 | 191.58 | 3.55 | 1.89 | 190.36 | 192.66 | 189.29 | 228032 |
| 1737157200 | 188.03 | 0.89 | 0.48 | 187.5 | 190.51 | 186.48 | 221373 |
| 1737070800 | 187.14 | 5.92 | 3.27 | 180.06 | 187.45 | 180.06 | 363964 |
| 1736984400 | 181.22 | -0.26 | -0.14 | 185.19 | 185.19 | 180.57 | 218891 |
| 1736898000 | 181.48 | 2.69 | 1.50 | 178.85 | 182.31 | 178.46 | 146215 |
| 1736811600 | 178.79 | 0.87 | 0.49 | 176.02 | 179.23 | 175.523 | 211463 |
| 1736552400 | 177.92 | -0.95 | -0.53 | 176.54 | 181.625 | 176.54 | 359382 |
| 1736379600 | 178.87 | 1.79 | 1.01 | 177.08 | 179.28 | 175.75 | 231027 |
| 1736293200 | 177.08 | -2.6 | -1.45 | 180.53 | 180.99 | 176.9 | 185391 |
| 1736206800 | 179.68 | -6.57 | -3.53 | 186.19 | 186.2864 | 179.26 | 256681 |
| 1735947600 | 186.25 | 0.34 | 0.18 | 185.75 | 187.86 | 185.75 | 184645 |
| 1735861200 | 185.91 | -0.17 | -0.09 | 188.165 | 188.165 | 184.71 | 207183 |
| 1735688400 | 186.08 | -0.9 | -0.48 | 187.04 | 188.751 | 185.535 | 185748 |
| 1735602000 | 186.98 | -1.24 | -0.66 | 185.46 | 188.01 | 185.16 | 180549 |
| 1735342800 | 188.22 | -0.64 | -0.34 | 187.2 | 189.17 | 186.8106 | 151336 |
| 1735256400 | 188.86 | 0.97 | 0.52 | 188.07 | 189.0473 | 187.25 | 80790 |
| 1735077840 | 187.89 | 1.32 | 0.71 | 186.57 | 188.25 | 186.57 | 93457 |
| 1734997200 | 186.57 | -0.5 | -0.27 | 186.59 | 187.27 | 184.67 | 202051 |
| 1734738000 | 187.07 | 2.26 | 1.22 | 183.74 | 187.72 | 182.585 | 786809 |
| 1734651600 | 184.81 | 0.01 | 0.01 | 185.73 | 187.75 | 182.28 | 558521 |
| 1734565200 | 184.8 | -17.54 | -8.67 | 189.43 | 194 | 183 | 563779 |
| 1734478800 | 202.34 | -3.52 | -1.71 | 204.57 | 206.44 | 201.52 | 231810 |
| 1734392400 | 205.86 | 5.15 | 2.57 | 200.71 | 206.395 | 200.63 | 212536 |
| 1734133200 | 200.71 | 1.77 | 0.89 | 198.5 | 201.15 | 198.5 | 180316 |
| 1734046800 | 198.94 | -2.19 | -1.09 | 202.19 | 202.41 | 198.62 | 189378 |
| 1733960400 | 201.13 | 2.89 | 1.46 | 199.96 | 201.48 | 198.9 | 163852 |
| 1733874000 | 198.24 | 0.28 | 0.14 | 199.02 | 199.27 | 197.26 | 164651 |
| 1733787600 | 197.96 | -6.39 | -3.13 | 204.33 | 205.13 | 197.45 | 254383 |
| 1733528400 | 204.35 | -3.9 | -1.87 | 207.48 | 207.885 | 203.14 | 189634 |
| 1733442000 | 208.25 | -0.92 | -0.44 | 208.99 | 208.995 | 206.0984 | 208786 |
| 1733355600 | 209.17 | 0.93 | 0.45 | 207.09 | 210.12 | 207.06 | 255183 |
| 1733269200 | 208.24 | -0.33 | -0.16 | 209.45 | 209.45 | 207.42 | 192939 |
| 1733182800 | 208.57 | -2.56 | -1.21 | 212 | 212.08 | 206.865 | 175310 |
| 1732917840 | 211.13 | 0.77 | 0.37 | 211.56 | 212.49 | 210.53 | 125088 |
| 1732750800 | 210.36 | -4.51 | -2.10 | 214.87 | 215.61 | 209.895 | 160863 |
| 1732664400 | 214.87 | 0.39 | 0.18 | 215.25 | 216.6 | 214.05 | 197248 |
| 1732578000 | 214.48 | -1.09 | -0.51 | 215.42 | 219.22 | 213.24 | 524926 |
| 1732318800 | 215.57 | 0.15 | 0.07 | 217.54 | 218.07 | 215.02 | 306862 |
| 1732232400 | 215.42 | 0.74 | 0.34 | 215.21 | 218.165 | 213.82 | 175053 |
| 1732146000 | 214.68 | 2.24 | 1.05 | 214.16 | 216.54 | 212.11 | 185158 |
| 1732059600 | 212.44 | 3.09 | 1.48 | 207.01 | 213.45 | 207.01 | 169046 |
| 1731973200 | 209.35 | -0.02 | -0.01 | 209.37 | 209.52 | 206.09 | 175525 |
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
