Hot Features
プレミアム
Huntington Ingalls Industries Inc (HII)
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 | 4 | 2.05128205128 | 195 | 199 | 189.07 | 528173 | 193.39601294 | CS |
| 4 | -58.24 | -22.6403358731 | 257.24 | 258.4699 | 184.29 | 691212 | 200.3283702 | CS |
| 12 | -82.73 | -29.3649948532 | 281.73 | 284.48 | 184.29 | 454793 | 230.98064602 | CS |
| 26 | -54.08 | -21.3687371582 | 253.08 | 285.81 | 184.29 | 353788 | 242.00021394 | CS |
| 52 | -38.98 | -16.3795276914 | 237.98 | 299.5 | 184.29 | 330069 | 253.48976939 | CS |
| 156 | 14.09 | 7.61992320588 | 184.91 | 299.5 | 175.5 | 347809 | 226.89021428 | CS |
| 260 | -53.11 | -21.0662012614 | 252.11 | 299.5 | 136.44 | 343186 | 212.43962634 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 198.95 | 3.65 | 1.87 | 196 | 200.7655 | 195.46 | 652999 |
| 1732232400 | 195.3 | 5.05 | 2.65 | 190.027 | 195.6 | 190 | 559656 |
| 1732146000 | 190.25 | -1.36 | -0.71 | 192.25 | 192.25 | 189.07 | 516311 |
| 1732059600 | 191.61 | -4.69 | -2.39 | 196.935 | 196.935 | 191.41 | 572386 |
| 1731973200 | 196.3 | 2.74 | 1.42 | 194 | 197.0947 | 192.72 | 517618 |
| 1731714000 | 193.56 | -1.77 | -0.91 | 195 | 196.8228 | 192.2601 | 474892 |
| 1731627600 | 195.33 | -8.67 | -4.25 | 203.845 | 203.8976 | 194.66 | 535595 |
| 1731541200 | 204 | -0.6 | -0.29 | 203.9613 | 207.4799 | 202.16 | 413028 |
| 1731454800 | 204.6 | -2.03 | -0.98 | 208 | 208.19 | 203.9923 | 476989 |
| 1731368400 | 206.63 | 3.97 | 1.96 | 205.78 | 208.24 | 204.4144 | 504607 |
| 1731109200 | 202.66 | 4.84 | 2.45 | 199.83 | 203.276 | 199.155 | 427821 |
| 1731022800 | 197.82 | -5.39 | -2.65 | 203.4 | 204.4082 | 196.79 | 787882 |
| 1730936400 | 203.21 | 9.97 | 5.16 | 203 | 209.5399 | 200.01 | 947548 |
| 1730850000 | 193.24 | 2.2 | 1.15 | 191.545 | 193.93 | 187.8871 | 616991 |
| 1730763600 | 191.04 | 1.81 | 0.96 | 189.3 | 193.15 | 188.29 | 846186 |
| 1730500800 | 189.23 | 4.27 | 2.31 | 185.13 | 191.56 | 185.01 | 1467462 |
| 1730414400 | 184.96 | -65.53 | -26.16 | 214.99 | 215.795 | 184.29 | 2604699 |
| 1730328000 | 250.49 | -3.27 | -1.29 | 255.3775 | 258.12 | 250.12 | 723778 |
| 1730241600 | 253.76 | -1.4 | -0.55 | 254 | 258.12 | 253.25 | 318614 |
| 1730155200 | 255.16 | 1.33 | 0.52 | 254.2 | 256.035 | 253.77 | 238033 |
| 1729896000 | 253.83 | -0.87 | -0.34 | 257.24 | 258.4699 | 252.55 | 274138 |
| 1729809600 | 254.7 | -1.3 | -0.51 | 254.895 | 257.5631 | 254.05 | 169827 |
| 1729723200 | 256 | -1.11 | -0.43 | 257 | 257.27 | 253.07 | 188677 |
| 1729636800 | 257.11 | -4.13 | -1.58 | 261 | 261 | 255.5001 | 173334 |
| 1729550400 | 261.24 | -0.29 | -0.11 | 262.82 | 263.89999 | 259.77 | 185709 |
| 1729291200 | 261.52999 | -0.34 | -0.13 | 262.86 | 262.91 | 260.91 | 205198 |
| 1729204800 | 261.87 | 1.21 | 0.46 | 261.26 | 261.97 | 258.54 | 169341 |
| 1729118400 | 260.66 | 1.33 | 0.51 | 259.25 | 261.744 | 258.85 | 246650 |
| 1729032000 | 259.33 | -1.51 | -0.58 | 261.44 | 262.5405 | 256.14999 | 302104 |
| 1728945600 | 260.83999 | 1.45 | 0.56 | 259.48 | 261.88 | 257.95999 | 179700 |
| 1728686400 | 259.39 | 6.54 | 2.59 | 253.04 | 259.595 | 253.04 | 226982 |
| 1728600000 | 252.85 | -5.23 | -2.03 | 250.95 | 253.74 | 249.27 | 332540 |
| 1728513600 | 258.08 | 0.17 | 0.07 | 257.2 | 259.785 | 256.39 | 166611 |
| 1728427200 | 257.91 | 1.53 | 0.60 | 256.955 | 259.42 | 255.38 | 261683 |
| 1728340800 | 256.38 | -1.92 | -0.74 | 258.32 | 258.88 | 255.655 | 184028 |
| 1728081600 | 258.3 | 0.85 | 0.33 | 259.44 | 259.44 | 255.85 | 242253 |
| 1727995200 | 257.45 | -4.07 | -1.56 | 260.605 | 260.64 | 256.85 | 272141 |
| 1727908800 | 261.52 | -3.13 | -1.18 | 264.2 | 266.14999 | 261.16 | 233635 |
| 1727822400 | 264.64999 | 0.27 | 0.10 | 264.19 | 267.54 | 259.58999 | 325203 |
| 1727735520 | 264.38 | 1.31 | 0.50 | 261.74 | 265.145 | 261.5 | 243279 |
| 1727476800 | 263.07 | 2.71 | 1.04 | 260.33999 | 263.945 | 256.56 | 231194 |
| 1727390400 | 260.36 | 3.34 | 1.30 | 257.27 | 260.95 | 257.06 | 398011 |
| 1727304000 | 257.02 | -0.3 | -0.12 | 258.91 | 262.1 | 256.6 | 390107 |
| 1727217600 | 257.32 | -10.81 | -4.03 | 267.27 | 267.27 | 256.32 | 563562 |
| 1727131200 | 268.13 | 0.62 | 0.23 | 267.87 | 270.33999 | 267.61 | 271986 |
| 1726872000 | 267.51 | -0.52 | -0.19 | 267.99 | 270.07 | 266.44 | 2261354 |
| 1726785600 | 268.02999 | -0.99 | -0.37 | 271.98 | 272.37 | 267.8 | 355854 |
| 1726699200 | 269.02 | 3.61 | 1.36 | 267.97 | 270.62 | 264.97 | 371651 |
| 1726612800 | 265.41 | 0.2 | 0.08 | 265.13 | 268.26 | 262.39 | 377448 |
| 1726526400 | 265.20999 | 3.66 | 1.40 | 264.68 | 267.6 | 263.73 | 357932 |
| 1726267200 | 261.55 | 3.27 | 1.27 | 258.235 | 262.02 | 257 | 346109 |
| 1726180800 | 258.27999 | 0.66 | 0.26 | 257.58999 | 259.83 | 255.715 | 319625 |
| 1726094400 | 257.62 | -3.25 | -1.25 | 261.02 | 261.395 | 253.52 | 374590 |
| 1726008000 | 260.87 | -6.87 | -2.57 | 267.255 | 268.64999 | 259.867 | 470880 |
| 1725921600 | 267.74 | -1.47 | -0.55 | 269.57 | 270.77999 | 267.48 | 287430 |
| 1725662400 | 269.20999 | -1.72 | -0.63 | 273.145 | 276.22 | 268.27 | 199776 |
| 1725576000 | 270.93 | -3.34 | -1.22 | 274.36 | 274.36 | 269.45999 | 278920 |
| 1725489600 | 274.27 | -1.18 | -0.43 | 275 | 276.98 | 272.86 | 252214 |
| 1725403200 | 275.45 | -7.32 | -2.59 | 282.08 | 282.955 | 274.45999 | 206982 |
| 1725057600 | 282.77 | -0.09 | -0.03 | 281.73 | 284.48 | 279.235 | 384026 |
| 1724971200 | 282.86 | 2.81 | 1.00 | 281 | 285.425 | 278.721 | 187078 |
| 1724884800 | 280.05 | 3.14 | 1.13 | 277.24 | 280.575 | 277.24 | 214305 |
| 1724798400 | 276.91 | 0.07 | 0.03 | 276.76 | 278.7 | 274.6 | 184470 |
| 1724712000 | 276.83999 | 2.33 | 0.85 | 275.81 | 277.985 | 274.19009 | 126403 |
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
