Hot Features
プレミアム
Hecla Mining Company (HL)
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 | -1.97 | -11.6430260047 | 16.92 | 17.17 | 13.805 | 22522158 | 14.96179434 | CS |
| 4 | -5.72 | -27.6729559748 | 20.67 | 20.73 | 13.805 | 16780805 | 16.56781424 | CS |
| 12 | -1.8 | -10.7462686567 | 16.75 | 21.295 | 13.805 | 15455689 | 17.86566436 | CS |
| 26 | -2.575 | -14.6932952924 | 17.525 | 34.17 | 13.805 | 20907226 | 21.18049419 | CS |
| 52 | 8.83 | 144.281045752 | 6.12 | 34.17 | 5.475 | 21562304 | 15.37563824 | CS |
| 156 | 9.67 | 183.143939394 | 5.28 | 34.17 | 3.33 | 14519763 | 10.32684314 | CS |
| 260 | 5.65 | 60.752688172 | 9.3 | 34.17 | 3.33 | 11801555 | 9.0599073 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781131200 | 14.05 | -0.46 | -3.17 | 14.07 | 14.53 | 13.96 | 22638415 |
| 1781044800 | 14.51 | -0.38 | -2.55 | 15.01 | 15.0965 | 13.805 | 22349459 |
| 1780958400 | 14.89 | 0.11 | 0.74 | 15.11 | 15.24 | 14.73 | 20553694 |
| 1780699200 | 14.78 | -2.05 | -12.18 | 16.25 | 16.25 | 14.6101 | 27180690 |
| 1780612800 | 16.83 | 0.16 | 0.96 | 16.92 | 17.17 | 16.575 | 19888534 |
| 1780526400 | 16.67 | -1.13 | -6.35 | 17.43 | 17.43 | 16.66 | 19544321 |
| 1780440000 | 17.8 | 0.26 | 1.48 | 17.6 | 17.865 | 17.29 | 18587672 |
| 1780353600 | 17.54 | -0.23 | -1.29 | 17.15 | 17.71 | 16.76 | 17560309 |
| 1780094400 | 17.77 | 0.18 | 1.02 | 17.62 | 17.9258 | 17.19 | 19179673 |
| 1780008000 | 17.59 | 0.65 | 3.84 | 16.68 | 17.79 | 16.375 | 17151215 |
| 1779921600 | 16.94 | -0.64 | -3.64 | 17.1 | 17.33 | 16.91 | 10654892 |
| 1779835200 | 17.58 | 0.6 | 3.53 | 17.46 | 17.59 | 17.175 | 9768047 |
| 1779489600 | 16.98 | -0.32 | -1.85 | 17.12 | 17.28 | 16.704999 | 11829598 |
| 1779403200 | 17.3 | 0.12 | 0.70 | 16.719999 | 17.61 | 16.6 | 11608333 |
| 1779316800 | 17.18 | 0.82 | 5.01 | 16.8 | 17.22 | 16.399999 | 10209012 |
| 1779230400 | 16.36 | -0.9 | -5.21 | 16.95 | 16.9534 | 16.271999 | 16037371 |
| 1779144000 | 17.26 | -0.38 | -2.15 | 17.98 | 18.135 | 17.08 | 14113319 |
| 1778884800 | 17.64 | -1.81 | -9.31 | 18.3 | 18.4 | 17.535 | 15486645 |
| 1778798400 | 19.45 | -1.6 | -7.60 | 20.67 | 20.73 | 19.3 | 14494096 |
| 1778712000 | 21.05 | 0.48 | 2.33 | 20.4 | 21.295 | 19.79 | 15370161 |
| 1778625600 | 20.57 | -0.1 | -0.48 | 20.17 | 20.57 | 19.165 | 19095534 |
| 1778539200 | 20.67 | 2.06 | 11.07 | 19.17 | 20.85 | 19.15 | 25304468 |
| 1778280000 | 18.61 | 0.54 | 2.99 | 18.545 | 19.2 | 18.28 | 12239374 |
| 1778193600 | 18.07 | -0.08 | -0.44 | 19.13 | 19.73 | 17.97 | 20327298 |
| 1778107200 | 18.15 | 1.1 | 6.45 | 18.55 | 19.61 | 17.7899 | 23596135 |
| 1778020800 | 17.05 | -0.53 | -3.01 | 17.87 | 17.9599 | 17.03 | 11053063 |
| 1777934400 | 17.58 | -0.48 | -2.66 | 17.7 | 18.185 | 17.51 | 9609587 |
| 1777675200 | 18.06 | 0.04 | 0.22 | 17.71 | 18.69 | 17.65 | 11369854 |
| 1777588800 | 18.02 | 0.55 | 3.15 | 18.13 | 18.3 | 17.65 | 11931449 |
| 1777502400 | 17.47 | -0.37 | -2.07 | 17.62 | 17.65 | 17.13 | 10121456 |
| 1777416000 | 17.84 | -0.78 | -4.19 | 17.99 | 18.06 | 17.59 | 11633385 |
| 1777329600 | 18.62 | -0.18 | -0.96 | 18.71 | 18.79 | 18.42 | 7209343 |
| 1777070400 | 18.8 | 0.37 | 2.01 | 18.53 | 18.96 | 18.205 | 9765928 |
| 1776984000 | 18.43 | -0.53 | -2.80 | 18.41 | 18.705 | 17.79 | 12609230 |
| 1776897600 | 18.96 | 0.87 | 4.81 | 18.52 | 19.01 | 18.1 | 11439200 |
| 1776811200 | 18.09 | -1.24 | -6.41 | 19.12 | 19.28 | 18.055 | 14186225 |
| 1776724800 | 19.33 | -0.21 | -1.07 | 19.2 | 19.4393 | 18.95 | 11380120 |
| 1776465600 | 19.54 | 0.43 | 2.25 | 19.965 | 20.36 | 19.45 | 12703499 |
| 1776379200 | 19.11 | -0.01 | -0.05 | 19.33 | 19.53 | 19.01 | 9112830 |
| 1776292800 | 19.12 | -0.57 | -2.89 | 19.55 | 19.58 | 18.97 | 13567530 |
| 1776206400 | 19.69 | 0.42 | 2.18 | 19.75 | 20.04 | 19.54 | 13930938 |
| 1776120000 | 19.27 | -0.19 | -0.98 | 19 | 19.44 | 18.9749 | 10755865 |
| 1775860800 | 19.46 | 0.16 | 0.83 | 19.57 | 19.745 | 19.25 | 8001674 |
| 1775774400 | 19.3 | -0.24 | -1.23 | 19.7 | 19.845 | 18.87 | 10734129 |
| 1775688000 | 19.54 | 0.19 | 0.98 | 20.86 | 20.86 | 19.2834 | 15570783 |
| 1775601600 | 19.35 | 0.23 | 1.20 | 19.21 | 19.42 | 18.62 | 10930663 |
| 1775515200 | 19.12 | -0.07 | -0.36 | 19 | 19.4 | 18.71 | 10154923 |
| 1775169600 | 19.19 | 0.01 | 0.05 | 17.98 | 19.26 | 17.95 | 10144346 |
| 1775083200 | 19.18 | 0.55 | 2.95 | 19.17 | 19.77 | 18.85 | 15908571 |
| 1774996800 | 18.63 | 1.41 | 8.19 | 17.64 | 18.685 | 17.64 | 21113074 |
| 1774910400 | 17.22 | -0.71 | -3.96 | 18.275 | 18.46 | 16.88 | 16727257 |
| 1774651200 | 17.93 | 0.74 | 4.30 | 17.1 | 18.265 | 17.05 | 13272780 |
| 1774564800 | 17.19 | -1.17 | -6.37 | 17.53 | 18.02 | 17.155 | 15158114 |
| 1774478400 | 18.36 | 0.43 | 2.40 | 18.84 | 18.93 | 18.14 | 15505759 |
| 1774392000 | 17.93 | 0.12 | 0.67 | 17.53 | 18.05 | 17.065 | 16876139 |
| 1774305600 | 17.81 | 0.57 | 3.31 | 17.23 | 18.255 | 17.12 | 25332102 |
| 1774046400 | 17.24 | -0.37 | -2.10 | 17.68 | 17.8524 | 16.57 | 38279934 |
| 1773960000 | 17.61 | -0.89 | -4.81 | 16.75 | 17.88 | 16.25 | 26720117 |
| 1773873600 | 18.5 | -1.12 | -5.71 | 19.235 | 19.45 | 18.23 | 21232467 |
| 1773787200 | 19.62 | -0.26 | -1.31 | 19.94 | 20.29 | 19.4 | 12262272 |
| 1773700800 | 19.88 | 0.27 | 1.38 | 19.73 | 20.145 | 19.05 | 16574874 |
| 1773441600 | 19.61 | -0.92 | -4.48 | 20.4 | 20.67 | 19.35 | 17033245 |
| 1773355200 | 20.53 | -0.62 | -2.93 | 21 | 21.18 | 20.2 | 12942872 |
| 1773268800 | 21.15 | -0.86 | -3.91 | 21.28 | 21.52 | 20.54 | 15327487 |
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。
