Hot Features
プレミアム
Hewlett Packard Enterprise Co (HPE)
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 | 0.915 | 3.95163031743 | 23.155 | 24.12 | 22.95 | 15231417 | 23.34533235 | CS |
| 4 | 2.21 | 10.10978957 | 21.86 | 24.12 | 21.125 | 13384482 | 22.45070418 | CS |
| 12 | 3.14 | 15.0023889154 | 20.93 | 24.24 | 19.49 | 14231262 | 21.86446387 | CS |
| 26 | 3.45 | 16.731328807 | 20.62 | 24.24 | 15.77 | 14571493 | 19.99974581 | CS |
| 52 | 8.59 | 55.4909560724 | 15.48 | 24.24 | 14.465 | 15219636 | 19.1037699 | CS |
| 156 | 8.26 | 52.2454142948 | 15.81 | 24.24 | 11.9 | 13097871 | 16.90658505 | CS |
| 260 | 9.09 | 60.6809078772 | 14.98 | 24.24 | 7.43 | 12123218 | 15.38636221 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 23.7 | 0.56 | 2.42 | 23.2916 | 23.75 | 23.11 | 11823040 |
| 1737157200 | 23.14 | -0.27 | -1.15 | 23.6 | 23.7 | 23.09 | 19919189 |
| 1737070800 | 23.41 | 0.11 | 0.47 | 23.37 | 23.51 | 23.215 | 11089414 |
| 1736984400 | 23.3 | 0.76 | 3.37 | 23.155 | 23.34 | 22.95 | 18094217 |
| 1736898000 | 22.54 | 0.56 | 2.55 | 22.16 | 22.9 | 22.03 | 17633166 |
| 1736811600 | 21.98 | -0.1 | -0.45 | 21.56 | 22 | 21.1649 | 14947365 |
| 1736552400 | 22.08 | 0.05 | 0.23 | 21.77064 | 22.98 | 21.485 | 26292706 |
| 1736379600 | 22.03 | -0.25 | -1.12 | 22.23 | 22.245 | 21.6 | 14431360 |
| 1736293200 | 22.28 | -0.57 | -2.49 | 22.985 | 23.01 | 22.255 | 11908468 |
| 1736206800 | 22.85 | 1.03 | 4.72 | 22.265 | 23.06 | 22.26 | 21254805 |
| 1735947600 | 21.82 | 0.35 | 1.63 | 21.46 | 21.85 | 21.45 | 8523348 |
| 1735861200 | 21.47 | 0.12 | 0.56 | 21.49 | 21.57 | 21.15 | 11583650 |
| 1735688400 | 21.35 | -0.05 | -0.23 | 21.5 | 21.595 | 21.185 | 7309156 |
| 1735602000 | 21.4 | -0.25 | -1.15 | 21.36 | 21.61 | 21.125 | 7089318 |
| 1735342800 | 21.65 | -0.38 | -1.72 | 21.8 | 21.915 | 21.52 | 6421455 |
| 1735256400 | 22.03 | 0.14 | 0.64 | 21.86 | 22.05 | 21.775 | 4809745 |
| 1735077840 | 21.89 | 0.07 | 0.32 | 21.86 | 21.92 | 21.749 | 5955384 |
| 1734997200 | 21.82 | 0.21 | 0.97 | 21.6 | 21.86 | 21.39 | 14339648 |
| 1734738000 | 21.61 | 0.72 | 3.45 | 20.8 | 21.64 | 20.77 | 42540109 |
| 1734651600 | 20.89 | 0.3 | 1.46 | 21.11 | 21.19 | 20.76 | 18008481 |
| 1734565200 | 20.59 | -0.95 | -4.41 | 21.73 | 21.7788 | 20.55 | 15213433 |
| 1734478800 | 21.54 | -0.31 | -1.42 | 21.475 | 21.91 | 21.415 | 13020447 |
| 1734392400 | 21.85 | 0.02 | 0.09 | 21.55 | 22.04 | 21.25 | 21842302 |
| 1734133200 | 21.83 | 0 | 0.00 | 21.89 | 22.07 | 21.68 | 10246328 |
| 1734046800 | 21.83 | -0.08 | -0.37 | 21.875 | 22.17 | 21.8 | 12206623 |
| 1733960400 | 21.91 | -0.01 | -0.05 | 21.66 | 22 | 21.205 | 15115112 |
| 1733874000 | 21.92 | -1.19 | -5.15 | 22.65 | 22.74 | 21.77 | 19660446 |
| 1733787600 | 23.11 | -0.84 | -3.51 | 23.68 | 23.91 | 23.06 | 21715450 |
| 1733528400 | 23.95 | 2.3 | 10.62 | 22.6797 | 24.24 | 22.6797 | 36549982 |
| 1733442000 | 21.65 | -0.11 | -0.51 | 22.3 | 22.49 | 21.57 | 26319299 |
| 1733355600 | 21.76 | 0.46 | 2.16 | 21.39 | 22.08 | 21.39 | 11647573 |
| 1733269200 | 21.3 | 0.05 | 0.24 | 21.11 | 21.32 | 20.96 | 9202142 |
| 1733182800 | 21.25 | 0.03 | 0.14 | 21.2 | 21.6 | 20.99 | 12669982 |
| 1732917840 | 21.22 | 0.42 | 2.02 | 21.02 | 21.42 | 21.0188 | 6945493 |
| 1732750800 | 20.8 | -1.33 | -6.01 | 21.195 | 21.45 | 20.635 | 16164951 |
| 1732664400 | 22.13 | -0.08 | -0.36 | 22.2 | 22.23 | 21.935 | 8159149 |
| 1732578000 | 22.21 | 0.11 | 0.50 | 22.425 | 22.6 | 22.07 | 21443014 |
| 1732318800 | 22.1 | 0.36 | 1.66 | 21.895 | 22.22 | 21.85 | 8669965 |
| 1732232400 | 21.74 | 0.56 | 2.64 | 21.31 | 21.96 | 21.3 | 12920939 |
| 1732146000 | 21.18 | -0.35 | -1.63 | 21.43 | 21.55 | 21.075 | 10237950 |
| 1732059600 | 21.53 | 0.15 | 0.70 | 21.38 | 21.565 | 20.86 | 8836235 |
| 1731973200 | 21.38 | 0.31 | 1.47 | 21.71 | 21.81 | 21.29 | 11795673 |
| 1731714000 | 21.07 | -0.27 | -1.27 | 21.37 | 21.49 | 20.98 | 10907647 |
| 1731627600 | 21.34 | -0.51 | -2.33 | 21.96 | 22.04 | 21.34 | 8843841 |
| 1731541200 | 21.85 | 0.12 | 0.55 | 21.76 | 22.15 | 21.61 | 10592660 |
| 1731454800 | 21.73 | -0.29 | -1.32 | 21.9 | 22.11 | 21.7 | 8464350 |
| 1731368400 | 22.02 | -0.02 | -0.09 | 22.12 | 22.4 | 21.89 | 10268379 |
| 1731109200 | 22.04 | 0.6 | 2.80 | 21.47 | 22.2 | 21.42 | 13996139 |
| 1731022800 | 21.44 | 0.11 | 0.52 | 21.35 | 21.665 | 21.17 | 11838139 |
| 1730936400 | 21.33 | 1.33 | 6.65 | 20.82 | 21.39 | 20.82 | 15191634 |
| 1730850000 | 20 | -0.01 | -0.05 | 20.16 | 20.275 | 19.86 | 9378393 |
| 1730763600 | 20.01 | -0.05 | -0.25 | 20.15 | 20.39 | 20.01 | 7828963 |
| 1730500800 | 20.06 | 0.57 | 2.92 | 19.54 | 20.245 | 19.54 | 12391252 |
| 1730414400 | 19.49 | -0.85 | -4.18 | 20.15 | 20.16 | 19.49 | 11946031 |
| 1730328000 | 20.34 | 0.47 | 2.37 | 20.87 | 20.9 | 20.23 | 14883188 |
| 1730241600 | 19.87 | 0.14 | 0.71 | 19.78 | 19.975 | 19.69 | 9651553 |
| 1730155200 | 19.73 | 0.27 | 1.39 | 19.59 | 19.88 | 19.53 | 8752092 |
| 1729896000 | 19.46 | 0.06 | 0.31 | 19.56 | 19.86 | 19.44 | 7900417 |
| 1729809600 | 19.4 | 0.09 | 0.47 | 19.46 | 19.46 | 19.235 | 9336109 |
| 1729723200 | 19.31 | -0.58 | -2.92 | 19.8 | 19.85 | 19.245 | 9960368 |
| 1729636800 | 19.89 | -0.08 | -0.40 | 19.88 | 19.94 | 19.57 | 10992443 |
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
