Hot Features
プレミアム
Hess Corporation (HES)
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 | -12.84 | -9.10444586258 | 141.03 | 141.49 | 127.19 | 2078728 | 132.07880346 | CS |
| 4 | -19.08 | -12.9557954777 | 147.27 | 150.31 | 127.19 | 1763455 | 140.77955821 | CS |
| 12 | -3.27 | -2.48744865358 | 131.46 | 150.31 | 127.19 | 1574014 | 140.22912997 | CS |
| 26 | -15.21 | -10.6066945607 | 143.4 | 157.6 | 123.79 | 1637588 | 140.07490681 | CS |
| 52 | -19.02 | -12.9203179132 | 147.21 | 163.98 | 123.79 | 2063995 | 145.33426219 | CS |
| 156 | 58.46 | 83.837659544 | 69.73 | 167.75 | 68.32 | 2211274 | 132.05671862 | CS |
| 260 | 63.21 | 97.2760849492 | 64.98 | 167.75 | 26.06 | 2334137 | 99.99743377 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 128.19 | 0.53 | 0.42 | 127.91 | 129.13999 | 127.63 | 3256687 |
| 1734651600 | 127.66 | -2.05 | -1.58 | 130.97 | 131.22999 | 127.19 | 3140451 |
| 1734565200 | 129.71 | -4.7 | -3.50 | 134.02 | 134.91999 | 129.65 | 2402897 |
| 1734478800 | 134.41 | -1.45 | -1.07 | 134.82499 | 135.21 | 132.815 | 1770077 |
| 1734392400 | 135.86 | -4.34 | -3.10 | 138.86 | 139.235 | 135.24529 | 2081158 |
| 1734133200 | 140.19999 | -0.87 | -0.62 | 141.13 | 141.13 | 139.22999 | 936158 |
| 1734046800 | 141.07 | -1.26 | -0.89 | 142.38 | 142.84 | 139.66 | 1592393 |
| 1733960400 | 142.33 | -0.54 | -0.38 | 142.845 | 143.38 | 141.63999 | 1312396 |
| 1733874000 | 142.87 | 0.42 | 0.29 | 143.81 | 144.94 | 142.03 | 1039832 |
| 1733787600 | 142.44999 | 0.92 | 0.65 | 143.07 | 145.75 | 142.09 | 2179829 |
| 1733528400 | 141.53 | -3.2 | -2.21 | 143.875 | 144.01 | 140.52 | 1856409 |
| 1733442000 | 144.72999 | 0.77 | 0.53 | 144.965 | 145.83 | 143.6 | 1231488 |
| 1733355600 | 143.96 | -3.26 | -2.21 | 146.8 | 146.8 | 142.34 | 2125476 |
| 1733269200 | 147.22 | 0.26 | 0.18 | 147.76 | 148.41 | 146.53 | 1076455 |
| 1733182800 | 146.96 | -0.22 | -0.15 | 147.18 | 147.88 | 145.1 | 1239337 |
| 1732917840 | 147.18 | 0.42 | 0.29 | 146.91 | 147.665 | 145.44999 | 885101 |
| 1732750800 | 146.76 | 0.46 | 0.31 | 146.4 | 150.31 | 145.97 | 2713518 |
| 1732664400 | 146.3 | 0.92 | 0.63 | 146.13999 | 147.3 | 146.02 | 1424297 |
| 1732578000 | 145.38 | -3.27 | -2.20 | 148.07 | 149.38999 | 144.91 | 2975541 |
| 1732318800 | 148.65 | 0.67 | 0.45 | 147.85 | 148.75 | 147.25 | 1341874 |
| 1732232400 | 147.97999 | 0.51 | 0.35 | 148.08 | 149.38 | 147.3 | 1493336 |
| 1732146000 | 147.47 | 1.24 | 0.85 | 146.44999 | 147.66 | 145.965 | 1044013 |
| 1732059600 | 146.22999 | -0.65 | -0.44 | 145 | 146.79 | 145 | 1095956 |
| 1731973200 | 146.88 | 1.24 | 0.85 | 146.75 | 147.65 | 145.26499 | 1361954 |
| 1731714000 | 145.63999 | 0.58 | 0.40 | 145.555 | 146.06 | 144.18 | 1874006 |
| 1731627600 | 145.06 | 2.26 | 1.58 | 144.05 | 145.34 | 143.30099 | 1422030 |
| 1731541200 | 142.8 | 2.01 | 1.43 | 141.35 | 143.71 | 139.68 | 1728788 |
| 1731454800 | 140.79 | -1.2 | -0.85 | 142.43 | 142.81 | 140.59 | 1538538 |
| 1731368400 | 141.99 | -0.19 | -0.13 | 141.72 | 143.26499 | 141.54 | 1077389 |
| 1731109200 | 142.18 | -0.57 | -0.40 | 142.58 | 142.72 | 140.79 | 1338459 |
| 1731022800 | 142.75 | 0.18 | 0.13 | 141.55 | 143.21 | 140.91 | 1845844 |
| 1730936400 | 142.57 | 3.22 | 2.31 | 142.94999 | 144.5601 | 142.34 | 3538947 |
| 1730850000 | 139.35 | 0.63 | 0.45 | 139.3 | 139.85 | 137.86 | 1036548 |
| 1730763600 | 138.72 | 0.97 | 0.70 | 139.11 | 139.9 | 138.38 | 883998 |
| 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 |
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
