Hot Features
プレミアム
Hess Corporation (HES)
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 | 4.22 | 3.1375464684 | 134.5 | 141.69 | 133.8 | 1883713 | 135.83980133 | CS |
| 4 | -1.96 | -1.39323286892 | 140.68 | 142.16 | 133.8 | 1376999 | 137.67269127 | CS |
| 12 | 3.74 | 2.77078085642 | 134.98 | 142.94 | 123.79 | 1471096 | 135.06327565 | CS |
| 26 | -21.28 | -13.3 | 160 | 161.44 | 123.79 | 1760634 | 143.42035612 | CS |
| 52 | -9.07 | -6.13708640639 | 147.79 | 163.98 | 123.79 | 2360983 | 144.62354582 | CS |
| 156 | 55.37 | 66.4307138572 | 83.35 | 167.75 | 68.32 | 2225412 | 129.7735427 | CS |
| 260 | 68.78 | 98.3414355162 | 69.94 | 167.75 | 26.06 | 2356571 | 98.21190842 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730500800 | 137.75 | 3.27 | 2.43 | 136.54 | 141.69 | 136.54 | 2423386 |
| 1730414400 | 134.47999 | 0.21 | 0.16 | 135 | 135.75 | 133.8 | 1360415 |
| 1730328000 | 134.27 | -0.32 | -0.24 | 135.5 | 136.36 | 133.985 | 1565851 |
| 1730241600 | 134.59 | -2.47 | -1.80 | 136.69999 | 137.16 | 134.36 | 2140106 |
| 1730155200 | 137.06 | -0.96 | -0.70 | 134.5 | 137.37 | 134.5 | 1928807 |
| 1729896000 | 138.02 | -0.48 | -0.35 | 139.61 | 139.87 | 137.805 | 2027306 |
| 1729809600 | 138.5 | 0.45 | 0.33 | 138.63999 | 139.19999 | 136.85499 | 992247 |
| 1729723200 | 138.05 | -0.61 | -0.44 | 138.04 | 138.71 | 136.87 | 1454820 |
| 1729636800 | 138.66 | -0.93 | -0.67 | 140.8 | 140.8 | 138.13999 | 1225884 |
| 1729550400 | 139.59 | 0.17 | 0.12 | 140.4 | 141.095 | 139.185 | 1445850 |
| 1729291200 | 139.41999 | -0.04 | -0.03 | 139.9 | 139.9 | 137.8 | 1143290 |
| 1729204800 | 139.46 | 2.82 | 2.06 | 137.08 | 139.55 | 137.02 | 1663726 |
| 1729118400 | 136.63999 | 0.71 | 0.52 | 136.19 | 136.93 | 136.1 | 1006369 |
| 1729032000 | 135.93 | -3.96 | -2.83 | 136.38 | 137.96 | 135.62 | 1320078 |
| 1728945600 | 139.88999 | 0.1 | 0.07 | 138.75 | 140.09 | 138.58 | 843250 |
| 1728686400 | 139.79 | 0.36 | 0.26 | 138.76 | 141.03 | 138.76 | 1617670 |
| 1728600000 | 139.43 | 0.95 | 0.69 | 139.49 | 140.3 | 138.55 | 557566 |
| 1728513600 | 138.47999 | 1.14 | 0.83 | 136.06 | 139.16999 | 135.93289 | 665362 |
| 1728427200 | 137.34 | -2.94 | -2.10 | 138.69999 | 138.69999 | 136.44999 | 973846 |
| 1728340800 | 140.28 | -0.06 | -0.04 | 140.68 | 142.16 | 140.21 | 1184159 |
| 1728081600 | 140.34 | -0.53 | -0.38 | 142.44 | 142.94 | 139.58 | 1289451 |
| 1727995200 | 140.87 | 0.53 | 0.38 | 140.15 | 141.78 | 139.49 | 1215598 |
| 1727908800 | 140.34 | 1.38 | 0.99 | 141.37 | 141.76 | 138.695 | 1403372 |
| 1727822400 | 138.96 | 3.16 | 2.33 | 134.52 | 139.655 | 133.985 | 2568159 |
| 1727735520 | 135.8 | 2.19 | 1.64 | 134.68 | 136.1 | 132.38 | 1746793 |
| 1727476800 | 133.61 | 2.94 | 2.25 | 131.46 | 134.01 | 131.46 | 1488366 |
| 1727390400 | 130.66999 | -1.54 | -1.16 | 128.56 | 131.66999 | 128.4335 | 2291051 |
| 1727304000 | 132.21 | -3.34 | -2.46 | 135.12 | 135.49 | 131.69 | 1607190 |
| 1727217600 | 135.55 | 0.21 | 0.16 | 136.97999 | 137.02 | 134.76 | 2500384 |
| 1727131200 | 135.34 | 0.94 | 0.70 | 134.91 | 136.61 | 134.3 | 1527872 |
| 1726872000 | 134.4 | 0.9 | 0.67 | 133.36 | 134.56 | 131.55 | 2445999 |
| 1726785600 | 133.5 | 2.11 | 1.61 | 133.59 | 134.75 | 132.41999 | 1582772 |
| 1726699200 | 131.38999 | 0.58 | 0.44 | 130.08 | 133.05 | 130.08 | 2402201 |
| 1726612800 | 130.81 | 1.89 | 1.47 | 129.11 | 131.41999 | 129 | 1096758 |
| 1726526400 | 128.91999 | 0.35 | 0.27 | 128.75 | 130.63 | 127.74 | 1159988 |
| 1726267200 | 128.57 | 0.93 | 0.73 | 128.19999 | 129.5 | 128.04 | 808485 |
| 1726180800 | 127.64 | 1.29 | 1.02 | 126.63 | 127.91 | 125.81 | 872445 |
| 1726094400 | 126.35 | -0.18 | -0.14 | 126.64 | 126.985 | 123.79 | 1316499 |
| 1726008000 | 126.53 | -2.35 | -1.82 | 128.025 | 128.19999 | 125.19 | 1148504 |
| 1725921600 | 128.88 | 2.58 | 2.04 | 126.56 | 129.81 | 126.45 | 2246182 |
| 1725662400 | 126.3 | -2.72 | -2.11 | 129.97 | 130.13999 | 125.89 | 1528059 |
| 1725576000 | 129.02 | -2.14 | -1.63 | 130.88999 | 131.19 | 128.84 | 3462708 |
| 1725489600 | 131.16 | -3.1 | -2.31 | 134.63999 | 135.16999 | 130.76 | 1486526 |
| 1725403200 | 134.26 | -3.8 | -2.75 | 135.47999 | 135.47999 | 133.995 | 2224692 |
| 1725057600 | 138.06 | -0.06 | -0.04 | 136.79 | 138.08 | 136.34 | 1916011 |
| 1724971200 | 138.12 | 1.37 | 1.00 | 137.47 | 138.72999 | 136.15 | 541057 |
| 1724884800 | 136.75 | -0.72 | -0.52 | 136.91 | 137.49 | 135.79 | 1098258 |
| 1724798400 | 137.47 | -0.83 | -0.60 | 138.83 | 139.52 | 137.11 | 723235 |
| 1724712000 | 138.3 | 0.12 | 0.09 | 139.86 | 140.55 | 137.7218 | 819452 |
| 1724452800 | 138.18 | 2.05 | 1.51 | 137.31 | 138.505 | 136.61 | 647906 |
| 1724366400 | 136.13 | -0.22 | -0.16 | 136.38999 | 137.18 | 135.71 | 652878 |
| 1724280000 | 136.35 | 0.33 | 0.24 | 136.77 | 137.46 | 135.44999 | 2090768 |
| 1724193600 | 136.02 | -2.16 | -1.56 | 138.18 | 138.18 | 135.34 | 1536227 |
| 1724107200 | 138.18 | 1.59 | 1.16 | 136.8 | 138.72999 | 136.46 | 1042870 |
| 1723848000 | 136.59 | 0.25 | 0.18 | 135.68 | 137.01 | 134.97 | 996538 |
| 1723761600 | 136.34 | 2.2 | 1.64 | 135.13 | 137.28 | 135.04 | 1005303 |
| 1723675200 | 134.13999 | 0.15 | 0.11 | 133.63 | 134.45599 | 132.76 | 1115347 |
| 1723588800 | 133.99 | -1.02 | -0.76 | 133.68 | 134.38 | 132.9575 | 1073558 |
| 1723502400 | 135.01 | 0.61 | 0.45 | 134.97999 | 136.13999 | 133.935 | 2575227 |
| 1723243200 | 134.4 | 0.95 | 0.71 | 133.86 | 135.31 | 132.19999 | 2348644 |
| 1723156800 | 133.44999 | 2.34 | 1.78 | 131.41999 | 133.56 | 131.04 | 1469376 |
| 1723070400 | 131.11 | -0.27 | -0.21 | 133.1 | 134.51 | 131.08 | 1454578 |
| 1722984000 | 131.38 | -1.06 | -0.80 | 132.28 | 132.69 | 130.35 | 2493064 |
| 1722897600 | 132.44 | -4.87 | -3.55 | 133.9 | 134.37 | 132.095 | 1993974 |
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
