Hot Features
プレミアム
Hims and Hers Health Inc (HIMS)
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 | 3.08 | 11.1231491513 | 27.69 | 31 | 25.56 | 12305975 | 28.79204614 | CS |
| 4 | 2.5691 | 9.10999294349 | 28.2009 | 31 | 24.11 | 9884852 | 26.8705538 | CS |
| 12 | 11.77 | 61.9473684211 | 19 | 35.02 | 18.819 | 16791046 | 26.35185551 | CS |
| 26 | 8.23 | 36.512866016 | 22.54 | 35.02 | 13.47 | 12709340 | 22.83647514 | CS |
| 52 | 21.87 | 245.730337079 | 8.9 | 35.02 | 8.505 | 10334198 | 20.60161559 | CS |
| 156 | 26.19 | 571.834061135 | 4.58 | 35.02 | 2.72 | 5106258 | 16.25206849 | CS |
| 260 | 14.32 | 87.0516717325 | 16.45 | 35.02 | 2.72 | 4385048 | 15.48719787 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 30.87 | 1.15 | 3.87 | 31 | 32.07 | 30.6518 | 8849450 |
| 1737675600 | 29.72 | 0 | 0.00 | 29.72 | 29.72 | 29.72 | 0 |
| 1737589200 | 29.72 | -0.09 | -0.30 | 29.73 | 30.19 | 28.75 | 6851497 |
| 1737502800 | 29.81 | 1.96 | 7.04 | 28.845 | 30 | 28.01 | 11207189 |
| 1737157200 | 27.85 | -0.09 | -0.32 | 27.69 | 28.09 | 25.56 | 18859240 |
| 1737070800 | 27.94 | 0.08 | 0.29 | 28.09 | 28.68 | 26.65 | 9706989 |
| 1736984400 | 27.86 | 1.65 | 6.30 | 27.24 | 27.95 | 25.94 | 10478774 |
| 1736898000 | 26.21 | 0.31 | 1.20 | 25.9 | 26.59 | 25.16 | 7149845 |
| 1736811600 | 25.9 | 0.49 | 1.93 | 24.77 | 26.38 | 24.21 | 11833763 |
| 1736552400 | 25.41 | -0.32 | -1.24 | 24.53 | 25.61 | 24.3469 | 8608941 |
| 1736379600 | 25.73 | -1.94 | -7.01 | 27.085 | 28.2998 | 25.47 | 11112188 |
| 1736293200 | 27.67 | 0.77 | 2.86 | 27.3206 | 28.81 | 26.26 | 10768625 |
| 1736206800 | 26.9 | 0.27 | 1.01 | 27.4 | 28.2 | 26.36 | 8594974 |
| 1735947600 | 26.63 | 1.43 | 5.67 | 25.26 | 26.755 | 25.26 | 7091363 |
| 1735861200 | 25.2 | 1.02 | 4.22 | 24.88 | 25.85 | 24.2 | 9336330 |
| 1735688400 | 24.18 | -0.99 | -3.93 | 25.6 | 25.7 | 24.11 | 8816570 |
| 1735602000 | 25.17 | -1.39 | -5.23 | 25.56 | 26.1299 | 25.01 | 9035251 |
| 1735342800 | 26.56 | -1.93 | -6.77 | 28.2009 | 28.33 | 26.38 | 8706095 |
| 1735256400 | 28.49 | 0.34 | 1.21 | 28.05 | 30.23 | 27.75 | 9858589 |
| 1735077840 | 28.15 | 0.55 | 1.99 | 28.09 | 28.29 | 27.37 | 4484632 |
| 1734997200 | 27.6 | 1.4 | 5.34 | 26.93 | 27.7 | 26.2 | 10935938 |
| 1734738000 | 26.2 | -0.16 | -0.61 | 25.75 | 27.13 | 25.31 | 16866442 |
| 1734651600 | 26.36 | -2.19 | -7.67 | 26.03 | 27.81 | 24.62 | 31237490 |
| 1734565200 | 28.55 | -2.57 | -8.26 | 31.095 | 31.625 | 28.19 | 13442377 |
| 1734478800 | 31.12 | -0.13 | -0.42 | 31.7 | 33.14 | 30.16 | 14328617 |
| 1734392400 | 31.25 | 1.23 | 4.10 | 29.425 | 31.4 | 28.51 | 9154601 |
| 1734133200 | 30.02 | -0.07 | -0.23 | 30.44 | 30.6 | 28.4 | 7792498 |
| 1734046800 | 30.09 | -0.1 | -0.33 | 30.4713 | 32.22 | 30.09 | 8282287 |
| 1733960400 | 30.19 | -0.68 | -2.20 | 29.655 | 30.44 | 28.72 | 12717036 |
| 1733874000 | 30.87 | -1.76 | -5.39 | 31.96 | 32.299999 | 29.68 | 14236681 |
| 1733787600 | 32.63 | -1.6 | -4.67 | 34.21 | 34.7 | 32.6 | 10580257 |
| 1733528400 | 34.23 | 2.63 | 8.32 | 32.64 | 34.5 | 31 | 13265213 |
| 1733442000 | 31.6 | -2.32 | -6.84 | 33.25 | 34.88 | 31.54 | 13788062 |
| 1733355600 | 33.92 | 1.71 | 5.31 | 32.2 | 34.41 | 31.9 | 14503835 |
| 1733269200 | 32.21 | 1.36 | 4.41 | 31.08 | 33.93 | 31 | 13808745 |
| 1733182800 | 30.85 | -1.37 | -4.25 | 33.1 | 33.99 | 30.715 | 15230950 |
| 1732917840 | 32.22 | 1.88 | 6.20 | 29.94 | 32.65 | 29.8 | 9951897 |
| 1732750800 | 30.34 | -0.34 | -1.11 | 31.38 | 35.02 | 30.0301 | 24322764 |
| 1732664400 | 30.68 | -0.67 | -2.14 | 29.8899 | 31.678 | 29.37 | 19143244 |
| 1732578000 | 31.35 | 6.02 | 23.77 | 27.465 | 31.395 | 27.2 | 48364009 |
| 1732318800 | 25.33 | 1.18 | 4.89 | 23.64 | 25.37 | 23.04 | 16891170 |
| 1732232400 | 24.15 | 2.36 | 10.83 | 21.9 | 24.58 | 21.36 | 23691545 |
| 1732146000 | 21.79 | -1.74 | -7.39 | 23.045 | 23.045 | 21.44 | 17946041 |
| 1732059600 | 23.53 | 2.54 | 12.10 | 20.9999 | 23.64 | 20.74 | 22166979 |
| 1731973200 | 20.99 | 1.67 | 8.64 | 19.5 | 21.92 | 19.5 | 23199678 |
| 1731714000 | 19.32 | -1.53 | -7.34 | 21.33 | 21.33 | 19.1501 | 32310095 |
| 1731627600 | 20.85 | -6.75 | -24.46 | 24.31 | 25.45 | 20.21 | 62531004 |
| 1731541200 | 27.6 | 0.91 | 3.41 | 29.23 | 30.44 | 27.51 | 21379777 |
| 1731454800 | 26.69 | -1.19 | -4.27 | 26.46 | 28.37 | 26.33 | 15615928 |
| 1731368400 | 27.88 | 4.47 | 19.09 | 24.84 | 29.68 | 24.39 | 38319275 |
| 1731109200 | 23.41 | -0.21 | -0.89 | 23.15 | 23.43 | 21.41 | 17752225 |
| 1731022800 | 23.62 | 0.2 | 0.85 | 23.45 | 24.35 | 23.44 | 13086375 |
| 1730936400 | 23.42 | 2.78 | 13.47 | 21.76 | 24.68 | 21.6 | 36367463 |
| 1730850000 | 20.64 | -0.12 | -0.58 | 22.1 | 22.28 | 19.54 | 40716368 |
| 1730763600 | 20.76 | 0.4 | 1.96 | 20.15 | 21.35 | 20.03 | 18108035 |
| 1730500800 | 20.36 | 1.53 | 8.13 | 19 | 20.59 | 18.819 | 12180748 |
| 1730414400 | 18.83 | -0.21 | -1.10 | 19.1 | 19.15 | 18.325 | 10471901 |
| 1730328000 | 19.04 | -3.2 | -14.39 | 21.805 | 21.84 | 18.63 | 25563818 |
| 1730241600 | 22.24 | -0.84 | -3.64 | 23.16 | 23.5618 | 22.21 | 6257261 |
| 1730155200 | 23.08 | 1.35 | 6.21 | 22.46 | 23.21 | 22.435 | 5792671 |
| 1729896000 | 21.73 | 0.21 | 0.98 | 21.51 | 22.2 | 21.27 | 3964950 |
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
