
Home BancShares Inc (HOMB)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.1 | -3.59947643979 | 30.56 | 30.7 | 29.44 | 1073726 | 29.98972851 | CS |
4 | -0.63 | -2.09371884347 | 30.09 | 31.27 | 29.3 | 995902 | 30.34686273 | CS |
12 | -2.62 | -8.16708229426 | 32.08 | 32.08 | 27.03 | 1011344 | 29.56627428 | CS |
26 | 2.79 | 10.461192351 | 26.67 | 32.905 | 25.78 | 961135 | 28.8149318 | CS |
52 | 6.07 | 25.9512612227 | 23.39 | 32.905 | 22.38 | 976045 | 26.66514307 | CS |
156 | 5.93 | 25.2018699533 | 23.53 | 32.905 | 19.615 | 1038415 | 23.89111754 | CS |
260 | 4.13 | 16.3047769443 | 25.33 | 32.905 | 19.615 | 1003000 | 23.91033606 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740181200 | 29.46 | -0.38 | -1.27 | 30.24 | 30.24 | 29.35 | 1109470 |
1740094800 | 29.84 | -0.21 | -0.70 | 29.92 | 30.08 | 29.58 | 1312199 |
1740008400 | 30.05 | -0.1 | -0.33 | 29.73 | 30.235 | 29.73 | 982163 |
1739922000 | 30.15 | 0.18 | 0.60 | 29.94 | 30.52 | 29.84 | 981916 |
1739576400 | 29.97 | -0.52 | -1.71 | 30.56 | 30.7 | 29.86 | 1018625 |
1739490000 | 30.49 | 0.09 | 0.30 | 30.52 | 30.57 | 30.08 | 902403 |
1739403600 | 30.4 | -0.83 | -2.66 | 30.66 | 30.795 | 30.37 | 737127 |
1739317200 | 31.23 | 0.74 | 2.43 | 30.28 | 31.24 | 30.28 | 893150 |
1739230800 | 30.49 | -0.35 | -1.13 | 30.8 | 30.85 | 30.2606 | 794212 |
1738971600 | 30.84 | -0.35 | -1.12 | 31.12 | 31.27 | 30.33 | 806182 |
1738885200 | 31.19 | 0.28 | 0.91 | 31 | 31.21 | 30.76 | 876968 |
1738798800 | 30.91 | 0.46 | 1.51 | 30.63 | 30.915 | 30.335 | 786200 |
1738712400 | 30.45 | 0.53 | 1.77 | 29.93 | 30.5 | 29.87 | 731540 |
1738626000 | 29.92 | -0.27 | -0.89 | 29.62 | 30.185 | 29.3 | 1706249 |
1738366800 | 30.19 | -0.1 | -0.33 | 30.3 | 30.47 | 29.91 | 1742562 |
1738280400 | 30.29 | 0.08 | 0.26 | 30.55 | 30.725 | 30.09 | 938503 |
1738194000 | 30.21 | -0.24 | -0.79 | 30.36 | 30.775 | 30.08 | 981903 |
1738107600 | 30.45 | -0.01 | -0.03 | 30.3 | 30.67 | 30.22 | 1035018 |
1738021200 | 30.46 | 0.4 | 1.33 | 30.27 | 30.6 | 30.07 | 916203 |
1737762000 | 30.06 | 0.22 | 0.74 | 30.09 | 30.2 | 29.89 | 946371 |
1737675600 | 29.84 | 0 | 0.00 | 29.84 | 29.84 | 29.84 | 0 |
1737589200 | 29.84 | -0.25 | -0.83 | 29.77 | 30.265 | 29.77 | 1953997 |
1737502800 | 30.09 | -0.31 | -1.02 | 30.49 | 30.875 | 30.06 | 1399967 |
1737157200 | 30.4 | 0.96 | 3.26 | 29.98 | 30.5 | 29.58 | 1782080 |
1737070800 | 29.44 | 0.33 | 1.13 | 28.2 | 29.565 | 28.2 | 1992846 |
1736984400 | 29.11 | 0.65 | 2.28 | 29.25 | 29.43 | 28.74 | 1232678 |
1736898000 | 28.46 | 0.89 | 3.23 | 27.79 | 28.47 | 27.65 | 1169242 |
1736811600 | 27.57 | 0.34 | 1.25 | 27.07 | 27.64 | 27.07 | 1425381 |
1736552400 | 27.23 | -0.76 | -2.72 | 27.34 | 27.595 | 27.03 | 1713757 |
1736379600 | 27.99 | 0.08 | 0.29 | 27.72 | 28.1 | 27.555 | 934267 |
1736293200 | 27.91 | -0.21 | -0.75 | 28.34 | 28.4 | 27.6 | 1108016 |
1736206800 | 28.12 | -0.13 | -0.46 | 28.23 | 28.9 | 28.085 | 974743 |
1735947600 | 28.25 | 0.44 | 1.58 | 27.84 | 28.28 | 27.442 | 672265 |
1735861200 | 27.81 | -0.49 | -1.73 | 28.5 | 28.545 | 27.71 | 548490 |
1735688400 | 28.3 | -0.02 | -0.07 | 28.5 | 28.57 | 28.19 | 656973 |
1735602000 | 28.32 | -0.09 | -0.32 | 28.25 | 28.48 | 28.005 | 458766 |
1735342800 | 28.41 | -0.36 | -1.25 | 28.52 | 28.835 | 28.17 | 573750 |
1735256400 | 28.77 | 0.26 | 0.91 | 28.25 | 28.88 | 28.14 | 468947 |
1735077840 | 28.51 | 0.22 | 0.78 | 28.27 | 28.51 | 28.16 | 325255 |
1734997200 | 28.29 | 0.2 | 0.71 | 27.89 | 28.3 | 27.83 | 819743 |
1734738000 | 28.09 | -0.02 | -0.07 | 27.84 | 28.53 | 27.78 | 4212822 |
1734651600 | 28.11 | -0.24 | -0.85 | 28.85 | 29.15 | 28.045 | 1093416 |
1734565200 | 28.35 | -1.42 | -4.77 | 30.28 | 30.28 | 28.18 | 1245150 |
1734478800 | 29.77 | -0.69 | -2.27 | 30.21 | 30.565 | 29.57 | 1106400 |
1734392400 | 30.46 | 0.11 | 0.36 | 30.41 | 30.59 | 30.14 | 901122 |
1734133200 | 30.35 | 0.02 | 0.07 | 30.29 | 30.42 | 30.12 | 606048 |
1734046800 | 30.33 | -0.29 | -0.95 | 30.67 | 30.72 | 30.28 | 595822 |
1733960400 | 30.62 | 0.14 | 0.46 | 30.78 | 31.04 | 30.575 | 687130 |
1733874000 | 30.48 | 0.07 | 0.23 | 30.5 | 30.84 | 30.11 | 747661 |
1733787600 | 30.41 | -0.6 | -1.93 | 31.05 | 31.0603 | 30.37 | 873385 |
1733528400 | 31.01 | 0 | 0.00 | 31.24 | 31.24 | 30.81 | 509445 |
1733442000 | 31.01 | -0.25 | -0.80 | 31.43 | 31.57 | 30.97 | 587883 |
1733355600 | 31.26 | 0.07 | 0.22 | 31.11 | 31.42 | 30.97 | 735999 |
1733269200 | 31.19 | -0.32 | -1.02 | 31.52 | 31.645 | 31.14 | 609579 |
1733182800 | 31.51 | -0.25 | -0.79 | 31.92 | 31.92 | 31.33 | 825919 |
1732917840 | 31.76 | 0 | 0.00 | 32.09 | 32.09 | 31.43 | 576486 |
1732750800 | 31.76 | -0.33 | -1.03 | 32.24 | 32.479999 | 31.73 | 717550 |
1732664400 | 32.09 | 0.03 | 0.09 | 31.91 | 32.255 | 31.75 | 811138 |
1732578000 | 32.06 | 0.4 | 1.26 | 32 | 32.905 | 32 | 1367526 |
1732318800 | 31.66 | 0.91 | 2.96 | 31.09 | 31.745 | 30.82 | 876105 |
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