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 | 0.58 | 2.07662012173 | 27.93 | 29.82 | 25.4 | 16982350 | 27.30581866 | CS |
| 4 | 3.3 | 13.0900436335 | 25.21 | 29.82 | 21.53 | 21230984 | 25.02763255 | CS |
| 12 | 3.965 | 16.1540028519 | 24.545 | 31.855 | 18.62 | 27020395 | 25.27201081 | CS |
| 26 | -10.53 | -26.9723360656 | 39.04 | 40.74 | 13.74 | 28355227 | 24.36951514 | CS |
| 52 | -28.68 | -50.1486273824 | 57.19 | 70.43 | 13.74 | 29908723 | 37.99147708 | CS |
| 156 | 19.41 | 213.296703297 | 9.1 | 72.98 | 5.65 | 18337055 | 35.48390058 | CS |
| 260 | 13.21 | 86.339869281 | 15.3 | 72.98 | 2.72 | 11909798 | 33.20637988 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780958400 | 27.17 | 0.98 | 3.74 | 26.48 | 27.33 | 25.96 | 13830880 |
| 1780699200 | 26.19 | -1.82 | -6.50 | 27.1 | 27.89 | 25.4 | 18662783 |
| 1780612800 | 28.01 | 0.5 | 1.82 | 27.2 | 29.82 | 27.14 | 23999956 |
| 1780526400 | 27.51 | 0 | 0.00 | 26.95 | 28.035 | 25.712 | 13726563 |
| 1780440000 | 27.51 | -0.25 | -0.90 | 27.93 | 28.39 | 27.05 | 14691567 |
| 1780353600 | 27.76 | 1.61 | 6.16 | 26.19 | 28.22 | 25.5 | 21121197 |
| 1780094400 | 26.15 | 0.77 | 3.03 | 25.55 | 26.635 | 24.13 | 20660759 |
| 1780008000 | 25.38 | 0.18 | 0.71 | 24.76 | 25.92 | 24.39 | 12937040 |
| 1779921600 | 25.2 | 1.35 | 5.66 | 24.47 | 25.78 | 24.24 | 22705685 |
| 1779835200 | 23.85 | 0.1 | 0.42 | 23.88 | 24.7 | 23.36 | 16609725 |
| 1779489600 | 23.75 | -0.26 | -1.08 | 24.09 | 24.525 | 23.3 | 14760958 |
| 1779403200 | 24.01 | 0.97 | 4.21 | 22.82 | 24.01 | 22.605 | 15070791 |
| 1779316800 | 23.04 | 0.6 | 2.67 | 22.19 | 23.4 | 21.875 | 16709358 |
| 1779230400 | 22.44 | 0.15 | 0.67 | 22.14 | 22.69 | 21.53 | 27346425 |
| 1779144000 | 22.29 | -2.76 | -11.02 | 23.91 | 23.98 | 22.14 | 32247991 |
| 1778884800 | 25.05 | 0.81 | 3.34 | 23.68 | 25.32 | 23.5319 | 20639125 |
| 1778798400 | 24.24 | 0.1 | 0.41 | 24.04 | 24.7998 | 23.38 | 18256851 |
| 1778712000 | 24.14 | -0.89 | -3.56 | 24.51 | 24.8899 | 23.2601 | 25925165 |
| 1778625600 | 25.03 | -4.11 | -14.10 | 25.21 | 26.84 | 24.56 | 53485884 |
| 1778539200 | 29.14 | 0.87 | 3.08 | 29.07 | 30.385 | 28.55 | 59665937 |
| 1778280000 | 28.27 | 2.62 | 10.21 | 25.61 | 28.525 | 25.4 | 25643863 |
| 1778193600 | 25.65 | -1.23 | -4.58 | 26.77 | 27.12 | 25.35 | 18599431 |
| 1778107200 | 26.88 | 0.55 | 2.09 | 26.865 | 27.0699 | 25.8 | 14875657 |
| 1778020800 | 26.33 | -0.94 | -3.45 | 27.075 | 27.075 | 25.9 | 15442939 |
| 1777934400 | 27.27 | -0.14 | -0.51 | 27.63 | 28.4193 | 26.67 | 15045309 |
| 1777675200 | 27.41 | 0.24 | 0.88 | 27.29 | 27.77 | 26.93 | 14601919 |
| 1777588800 | 27.17 | 0.84 | 3.19 | 26.26 | 27.35 | 25.62 | 17374724 |
| 1777502400 | 26.33 | -1.58 | -5.66 | 27.62 | 27.6858 | 26.04 | 19853491 |
| 1777416000 | 27.91 | -1.48 | -5.04 | 28.57 | 28.825 | 27.6502 | 21799337 |
| 1777329600 | 29.39 | -1.17 | -3.83 | 29.97 | 30.72 | 29.05 | 23232879 |
| 1777070400 | 30.56 | 2.41 | 8.56 | 29.49 | 31.3298 | 28.9 | 43415778 |
| 1776984000 | 28.15 | -0.86 | -2.96 | 30.33 | 31.44 | 27.03 | 44824806 |
| 1776897600 | 29.01 | -0.75 | -2.52 | 30 | 30.05 | 28.05 | 32141866 |
| 1776811200 | 29.76 | -1.25 | -4.03 | 28.585 | 30.87 | 27.85 | 58951123 |
| 1776724800 | 31.01 | 2.19 | 7.60 | 28.535 | 31.855 | 28.41 | 69214714 |
| 1776465600 | 28.82 | 1.83 | 6.78 | 27.56 | 29.78 | 27.4 | 58867468 |
| 1776379200 | 26.99 | 2.7 | 11.12 | 26.15 | 27.81 | 24.76 | 80189827 |
| 1776292800 | 24.29 | 2.93 | 13.72 | 21.72 | 24.695 | 21.28 | 43657222 |
| 1776206400 | 21.36 | 0.21 | 0.99 | 21.75 | 21.96 | 20.9201 | 19330986 |
| 1776120000 | 21.15 | 1.72 | 8.85 | 19.33 | 21.7983 | 19.3 | 24637406 |
| 1775860800 | 19.43 | -0.32 | -1.62 | 19.95 | 20.15 | 19.18 | 16027576 |
| 1775774400 | 19.75 | 0.36 | 1.86 | 19.31 | 19.77 | 18.96 | 14673471 |
| 1775688000 | 19.39 | -0.11 | -0.56 | 20.8 | 20.93 | 19.04 | 19650180 |
| 1775601600 | 19.5 | -0.83 | -4.08 | 19.97 | 20 | 18.9633 | 20702278 |
| 1775515200 | 20.33 | 1.19 | 6.22 | 19.78 | 20.37 | 19.5101 | 19546855 |
| 1775169600 | 19.14 | -0.7 | -3.53 | 19.31 | 19.5 | 18.755 | 21866178 |
| 1775083200 | 19.84 | -0.92 | -4.43 | 21 | 21.62 | 19.7001 | 26570185 |
| 1774996800 | 20.76 | 1.98 | 10.54 | 18.78 | 21 | 18.642 | 34111151 |
| 1774910400 | 18.78 | -0.6 | -3.10 | 19.35 | 19.67 | 18.62 | 19136900 |
| 1774651200 | 19.38 | -1.48 | -7.09 | 20.58 | 20.6 | 19.1828 | 22304065 |
| 1774564800 | 20.86 | 0.02 | 0.10 | 20.58 | 21.22 | 20.02 | 25977837 |
| 1774478400 | 20.84 | -0.5 | -2.34 | 21.7 | 22 | 20.57 | 21645823 |
| 1774392000 | 21.34 | -1.12 | -4.99 | 22.18 | 22.3 | 21.09 | 26347705 |
| 1774305600 | 22.46 | 0.44 | 2.00 | 22.6 | 23.1 | 22.245 | 20263536 |
| 1774046400 | 22.02 | -2.14 | -8.86 | 23.95 | 24.2498 | 21.7 | 33264933 |
| 1773960000 | 24.16 | 1.01 | 4.36 | 22.89 | 24.39 | 22.6115 | 29864016 |
| 1773873600 | 23.15 | -1.83 | -7.33 | 24.7 | 25.04 | 23.15 | 35214047 |
| 1773787200 | 24.98 | 0.1 | 0.40 | 24.545 | 25.24 | 23.99 | 35260813 |
| 1773700800 | 24.88 | 0.11 | 0.44 | 24.22 | 25.165 | 23.52 | 37898401 |
| 1773441600 | 24.77 | 0.93 | 3.90 | 24.1 | 24.82 | 23.25 | 42836681 |
| 1773355200 | 23.84 | -2.04 | -7.88 | 26.83 | 27.24 | 23.76 | 68068589 |
| 1773268800 | 25.88 | 2.41 | 10.27 | 23.12 | 27.54 | 22.81 | 111408966 |
| 1773182400 | 23.47 | 1.31 | 5.91 | 23.885 | 26.03 | 22.43 | 118288280 |
| 1773096000 | 22.16 | 6.42 | 40.79 | 23.215 | 23.51 | 20.97 | 174723926 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
