Hot Features
プレミアム
HNI Corporation (HNI)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.158084914182 | 44.28 | 45.71 | 43.8 | 293285 | 44.5584151 | CS |
| 4 | -1.38 | -3.01771266127 | 45.73 | 45.94 | 42.67 | 392189 | 44.19960695 | CS |
| 12 | -4.63 | -9.45283789302 | 48.98 | 51.85 | 42.67 | 346729 | 46.70334605 | CS |
| 26 | -9.14 | -17.0873060385 | 53.49 | 58.42 | 42.67 | 335580 | 50.09045434 | CS |
| 52 | -0.78 | -1.7283403501 | 45.13 | 58.42 | 40.94 | 281909 | 49.24657032 | CS |
| 156 | 7.27 | 19.6062567422 | 37.08 | 58.42 | 24.605 | 256370 | 39.01682915 | CS |
| 260 | 20.42 | 85.332218972 | 23.93 | 58.42 | 19.09 | 247068 | 37.82320672 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743460800 | 44.35 | -0.32 | -0.72 | 44.14 | 44.675 | 43.8 | 257605 |
| 1743201600 | 44.67 | -0.81 | -1.78 | 45.17 | 45.545 | 44.5 | 259485 |
| 1743115200 | 45.48 | 1.25 | 2.83 | 44.5 | 45.71 | 44.295 | 305070 |
| 1743028800 | 44.23 | 0.12 | 0.27 | 44.28 | 44.77 | 43.96 | 270696 |
| 1742942400 | 44.11 | -0.53 | -1.19 | 44.28 | 44.65 | 43.89 | 373567 |
| 1742856000 | 44.64 | 1.28 | 2.95 | 44.04 | 44.9 | 43.88 | 382500 |
| 1742596800 | 43.36 | -0.38 | -0.87 | 43.22 | 43.655 | 42.67 | 693048 |
| 1742510400 | 43.74 | -0.12 | -0.27 | 43.4 | 44.49 | 43.4 | 378620 |
| 1742424000 | 43.86 | 0.4 | 0.92 | 43.52 | 43.88 | 43.11 | 463288 |
| 1742337600 | 43.46 | -0.17 | -0.39 | 43.58 | 44 | 43.095 | 318929 |
| 1742251200 | 43.63 | 0.06 | 0.14 | 43.38 | 43.87 | 43.01 | 396648 |
| 1741992000 | 43.57 | 0.4 | 0.93 | 43.42 | 43.75 | 43.17 | 326303 |
| 1741905600 | 43.17 | -0.83 | -1.89 | 43.95 | 43.99 | 43.05 | 300972 |
| 1741819200 | 44 | -0.19 | -0.43 | 44.1 | 44.42 | 43.17 | 342318 |
| 1741732800 | 44.19 | -0.12 | -0.27 | 44.29 | 44.43 | 43.58 | 344556 |
| 1741646400 | 44.31 | -0.7 | -1.56 | 44.55 | 45.285 | 44.18 | 320053 |
| 1741390800 | 45.01 | 0.14 | 0.31 | 44.75 | 45.47 | 44.53 | 472191 |
| 1741304400 | 44.87 | 0.24 | 0.54 | 44.12 | 45.32 | 44.03 | 494607 |
| 1741218000 | 44.63 | -0.04 | -0.09 | 44.6 | 45.445 | 44.29 | 499432 |
| 1741131600 | 44.67 | -1.63 | -3.52 | 45.73 | 45.94 | 44.53 | 643888 |
| 1741045200 | 46.3 | -0.29 | -0.62 | 46.65 | 47.21 | 46.11 | 414641 |
| 1740786000 | 46.59 | 0.31 | 0.67 | 46.43 | 47.13 | 46.16 | 509169 |
| 1740699600 | 46.28 | -1.26 | -2.65 | 47.33 | 47.7401 | 46.06 | 398946 |
| 1740613200 | 47.54 | -0.01 | -0.02 | 47.36 | 48 | 47.24 | 359914 |
| 1740526800 | 47.55 | 1.47 | 3.19 | 46.24 | 48.29 | 46.08 | 480108 |
| 1740440400 | 46.08 | -0.5 | -1.07 | 46.68 | 46.81 | 46.02 | 433420 |
| 1740181200 | 46.58 | -2.57 | -5.23 | 49.13 | 49.95 | 45.6925 | 521042 |
| 1740094800 | 49.15 | 0.13 | 0.27 | 48 | 50.15 | 46.09 | 557940 |
| 1740008400 | 49.02 | -0.28 | -0.57 | 48.62 | 49.33 | 48.62 | 362497 |
| 1739922000 | 49.3 | -0.7 | -1.40 | 49.9 | 50.31 | 49.0223 | 268153 |
| 1739576400 | 50 | 0.4 | 0.81 | 50.13 | 50.73 | 49.5289 | 237779 |
| 1739490000 | 49.6 | 1.37 | 2.84 | 48.46 | 49.855 | 48.46 | 216773 |
| 1739403600 | 48.23 | -1.13 | -2.29 | 48.38 | 48.89 | 48.18 | 246520 |
| 1739317200 | 49.36 | 0.57 | 1.17 | 48.41 | 49.41 | 48.23 | 232254 |
| 1739230800 | 48.79 | 0.63 | 1.31 | 48.39 | 49.4 | 48.215 | 300859 |
| 1738971600 | 48.16 | -0.72 | -1.47 | 48.88 | 48.88 | 47.68 | 206798 |
| 1738885200 | 48.88 | 0.24 | 0.49 | 48.7 | 49.26 | 48.59 | 258991 |
| 1738798800 | 48.64 | 0.36 | 0.75 | 48.17 | 48.66 | 47.885 | 299659 |
| 1738712400 | 48.28 | 0.86 | 1.81 | 47.5 | 48.32 | 47.495 | 383706 |
| 1738626000 | 47.42 | -2.43 | -4.87 | 48.87 | 48.95 | 47.38 | 335549 |
| 1738366800 | 49.85 | -0.81 | -1.60 | 50.355 | 50.63 | 49.57 | 284922 |
| 1738280400 | 50.66 | 0.52 | 1.04 | 50.6 | 50.945 | 50.1775 | 158451 |
| 1738194000 | 50.14 | -0.51 | -1.01 | 50.45 | 50.935 | 49.9 | 168063 |
| 1738107600 | 50.65 | -0.56 | -1.09 | 50.96 | 51.14 | 50.29 | 153884 |
| 1738021200 | 51.21 | 0.56 | 1.11 | 50.7 | 51.85 | 50.7 | 265986 |
| 1737762000 | 50.65 | -0.38 | -0.74 | 50.59 | 50.88 | 50.49 | 174176 |
| 1737675600 | 51.03 | 0 | 0.00 | 51.03 | 51.03 | 51.03 | 0 |
| 1737589200 | 51.03 | -0.23 | -0.45 | 51.03 | 51.29 | 50.67 | 215975 |
| 1737502800 | 51.26 | 0.41 | 0.81 | 51.15 | 51.675 | 51.08 | 215520 |
| 1737157200 | 50.85 | 0.43 | 0.85 | 51.03 | 51.03 | 50.11 | 243680 |
| 1737070800 | 50.42 | -0.03 | -0.06 | 50.38 | 50.76 | 49.9893 | 215085 |
| 1736984400 | 50.45 | 1.8 | 3.70 | 49.78 | 50.66 | 49.495 | 416161 |
| 1736898000 | 48.65 | 1.52 | 3.23 | 47.52 | 48.81 | 47.36 | 275771 |
| 1736811600 | 47.13 | 0.9 | 1.95 | 45.83 | 47.18 | 45.77 | 426281 |
| 1736552400 | 46.23 | -1.6 | -3.35 | 46.99 | 47.585 | 46.21 | 409600 |
| 1736379600 | 47.83 | 0.03 | 0.06 | 47.53 | 48 | 47.05 | 517138 |
| 1736293200 | 47.8 | -0.72 | -1.48 | 48.98 | 49 | 47.59 | 407654 |
| 1736206800 | 48.52 | -0.48 | -0.98 | 48.82 | 49.31 | 48.39 | 365218 |
| 1735947600 | 49 | -0.43 | -0.87 | 49.53 | 49.62 | 48.81 | 472390 |
| 1735861200 | 49.43 | -0.94 | -1.87 | 50.74 | 51.05 | 49.32 | 191950 |
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
