
abrdn Life Sciences Investors (HQL)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.13 | -7.9298245614 | 14.25 | 14.41 | 13.12 | 143849 | 13.78817585 | CS |
4 | -1.09 | -7.67065446868 | 14.21 | 14.42 | 13.12 | 146786 | 13.99594024 | CS |
12 | -1.211 | -8.45021282534 | 14.331 | 14.45 | 13.05 | 128072 | 13.72586908 | CS |
26 | -2.18 | -14.2483660131 | 15.3 | 15.684 | 13.05 | 96480 | 14.16982666 | CS |
52 | -0.75 | -5.40735400144 | 13.87 | 15.8999 | 12.76 | 92571 | 14.17365895 | CS |
156 | -3.37 | -20.4366282596 | 16.49 | 17.14 | 11.34 | 93878 | 14.01069022 | CS |
260 | -3.49 | -21.0114388922 | 16.61 | 22.7 | 11.34 | 91627 | 15.78667315 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740613200 | 13.43 | -0.13 | -0.96 | 13.61 | 13.62 | 13.37 | 130229 |
1740526800 | 13.56 | -0.08 | -0.59 | 13.71 | 13.71 | 13.46 | 108247 |
1740440400 | 13.64 | -0.21 | -1.52 | 14.39 | 14.39 | 13.6301 | 154356 |
1740181200 | 13.85 | -0.42 | -2.94 | 13.9 | 13.99 | 13.79 | 150136 |
1740094800 | 14.27 | 0.07 | 0.49 | 14.25 | 14.41 | 14.16 | 176276 |
1740008400 | 14.2 | 0.03 | 0.21 | 14.24 | 14.25 | 14.17 | 127744 |
1739922000 | 14.17 | 0.18 | 1.29 | 14.07 | 14.2 | 14.07 | 200655 |
1739576400 | 13.99 | 0.03 | 0.21 | 14.03 | 14.21 | 13.98 | 99663 |
1739490000 | 13.96 | 0.16 | 1.16 | 13.81 | 13.98 | 13.7501 | 113078 |
1739403600 | 13.8 | 0.03 | 0.22 | 13.72 | 13.8 | 13.66 | 162026 |
1739317200 | 13.77 | -0.17 | -1.22 | 13.91 | 13.92 | 13.73 | 107679 |
1739230800 | 13.94 | -0.09 | -0.64 | 14.05 | 14.0688 | 13.88 | 164775 |
1738971600 | 14.03 | -0.24 | -1.68 | 14.29 | 14.29 | 13.98 | 172705 |
1738885200 | 14.27 | -0.09 | -0.63 | 14.42 | 14.42 | 14.22 | 108671 |
1738798800 | 14.36 | 0.33 | 2.35 | 14.09 | 14.36 | 14.09 | 209639 |
1738712400 | 14.03 | 0.01 | 0.07 | 14.02 | 14.095 | 13.9301 | 280004 |
1738626000 | 14.02 | -0.19 | -1.34 | 14.1 | 14.1 | 13.93 | 143875 |
1738366800 | 14.21 | 0.05 | 0.35 | 14.2 | 14.33 | 14.19 | 80187 |
1738280400 | 14.16 | 0.03 | 0.21 | 14.21 | 14.27 | 14.02 | 98994 |
1738194000 | 14.13 | 0.02 | 0.14 | 14.12 | 14.1999 | 14.0101 | 47959 |
1738107600 | 14.11 | -0.02 | -0.14 | 14.15 | 14.24 | 14.1016 | 84612 |
1738021200 | 14.13 | 0.04 | 0.28 | 13.98 | 14.21 | 13.92 | 85162 |
1737762000 | 14.09 | 0.26 | 1.88 | 13.98 | 14.1 | 13.96 | 117708 |
1737675600 | 13.83 | 0 | 0.00 | 13.83 | 13.83 | 13.83 | 0 |
1737589200 | 13.83 | 0.07 | 0.51 | 13.8 | 13.9099 | 13.78 | 74162 |
1737502800 | 13.76 | 0.28 | 2.08 | 13.59 | 13.76 | 13.5756 | 65575 |
1737157200 | 13.48 | -0.05 | -0.37 | 13.57 | 13.624 | 13.45 | 208065 |
1737070800 | 13.53 | 0.04 | 0.30 | 13.53 | 13.55 | 13.43 | 97638 |
1736984400 | 13.49 | 0.21 | 1.58 | 13.44 | 13.53 | 13.365 | 143765 |
1736898000 | 13.28 | -0.15 | -1.12 | 13.45 | 13.51 | 13.2 | 139265 |
1736811600 | 13.43 | 0.06 | 0.45 | 13.26 | 13.43 | 13.14 | 170184 |
1736552400 | 13.37 | -0.24 | -1.76 | 13.61 | 13.65 | 13.25 | 96456 |
1736379600 | 13.61 | 0.05 | 0.37 | 13.6089 | 13.65 | 13.44 | 97490 |
1736293200 | 13.56 | 0.09 | 0.67 | 13.51 | 13.68 | 13.5091 | 103920 |
1736206800 | 13.47 | -0.05 | -0.37 | 13.6 | 13.62 | 13.46 | 118201 |
1735947600 | 13.52 | 0.29 | 2.19 | 13.3147 | 13.55 | 13.23 | 137094 |
1735861200 | 13.23 | 0.11 | 0.84 | 13.195 | 13.3899 | 13.16 | 110791 |
1735688400 | 13.12 | -0.02 | -0.15 | 13.14 | 13.34 | 13.05 | 241998 |
1735602000 | 13.14 | -0.36 | -2.67 | 13.46 | 13.46 | 13.11 | 386895 |
1735342800 | 13.5 | -0.12 | -0.88 | 13.55 | 13.65 | 13.4001 | 81501 |
1735256400 | 13.62 | 0.02 | 0.15 | 13.67 | 13.67 | 13.52 | 113987 |
1735077840 | 13.6 | 0.13 | 0.97 | 13.55 | 13.66 | 13.471 | 62106 |
1734997200 | 13.47 | -0.03 | -0.22 | 13.5 | 13.53 | 13.34 | 139261 |
1734738000 | 13.5 | 0.35 | 2.66 | 13.16 | 13.54 | 13.16 | 93275 |
1734651600 | 13.15 | -0.19 | -1.42 | 13.3601 | 13.53 | 13.11 | 260162 |
1734565200 | 13.34 | -0.53 | -3.82 | 13.87 | 13.92 | 13.34 | 185677 |
1734478800 | 13.87 | 0.07 | 0.51 | 13.825 | 13.9 | 13.81 | 72818 |
1734392400 | 13.8 | -0.04 | -0.29 | 13.89 | 13.96 | 13.76 | 169682 |
1734133200 | 13.84 | -0.14 | -1.00 | 13.93 | 13.96 | 13.81 | 66702 |
1734046800 | 13.98 | -0.21 | -1.48 | 14.075 | 14.12 | 13.96 | 71354 |
1733960400 | 14.19 | 0.03 | 0.21 | 14.1345 | 14.27 | 14.1 | 74203 |
1733874000 | 14.16 | -0.16 | -1.12 | 14.34 | 14.35 | 14.15 | 68152 |
1733787600 | 14.32 | 0.04 | 0.28 | 14.37 | 14.45 | 14.2801 | 48779 |
1733528400 | 14.28 | 0.06 | 0.42 | 14.265 | 14.332 | 14.25 | 47411 |
1733442000 | 14.22 | -0.01 | -0.07 | 14.331 | 14.3571 | 14.16 | 44960 |
1733355600 | 14.23 | -0.08 | -0.56 | 14.34 | 14.36 | 14.19 | 60064 |
1733269200 | 14.31 | 0.02 | 0.14 | 14.3 | 14.4686 | 14.3 | 105344 |
1733182800 | 14.29 | 0.03 | 0.21 | 14.289291 | 14.33 | 14.18 | 83984 |
1732917840 | 14.26 | 0.13 | 0.92 | 14.215 | 14.28 | 14.17 | 41474 |
1732750800 | 14.13 | 0.21 | 1.51 | 14.02 | 14.15 | 13.96 | 99056 |
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