![Hershey Company](/common/images/company/NY_HSY.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 5.86 | 3.80371283915 | 154.06 | 161.09 | 153 | 1790671 | 157.13457803 | CS |
4 | 5.92 | 3.84415584416 | 154 | 161.09 | 140.13 | 2005197 | 151.8228438 | CS |
12 | -15.85 | -9.01746600671 | 175.77 | 208.03 | 140.13 | 2364362 | 168.75767742 | CS |
26 | -39.33 | -19.73902133 | 199.25 | 208.03 | 140.13 | 1810275 | 176.42203852 | CS |
52 | -33.34 | -17.2513712098 | 193.26 | 211.92 | 140.13 | 1810415 | 184.84416388 | CS |
156 | -45.54 | -22.164898277 | 205.46 | 276.8805 | 140.13 | 1375492 | 204.60447152 | CS |
260 | 0.92 | 0.578616352201 | 159 | 276.8805 | 109.88 | 1219595 | 188.69434755 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576400 | 157.88 | -2.93 | -1.82 | 160 | 160.875 | 157.75 | 1450315 |
1739490000 | 160.81 | 2.73 | 1.73 | 157.75 | 161.09 | 157.49 | 1671813 |
1739403600 | 158.08 | -0.18 | -0.11 | 156.86 | 158.33 | 155.82499 | 1382503 |
1739317200 | 158.26 | 3.79 | 2.45 | 154.01 | 159.405 | 153.49 | 1890688 |
1739230800 | 154.47 | -0.46 | -0.30 | 155.46 | 155.8343 | 153 | 1614714 |
1738971600 | 154.93 | 2.59 | 1.70 | 154.06 | 156.56 | 153.55389 | 2364639 |
1738885200 | 152.34 | 6.42 | 4.40 | 155.25 | 156.69 | 150.51 | 4131370 |
1738798800 | 145.91999 | 1.18 | 0.82 | 141 | 146.33 | 140.13 | 3891580 |
1738712400 | 144.74 | -3.05 | -2.06 | 147.75 | 147.75 | 143.9501 | 2198871 |
1738626000 | 147.79 | -1.46 | -0.98 | 148 | 148.97999 | 146.47999 | 1660722 |
1738366800 | 149.25 | -2.89 | -1.90 | 150 | 151.65 | 147.66 | 1975144 |
1738280400 | 152.13999 | 2.91 | 1.95 | 149.9 | 152.21 | 149.19999 | 1667878 |
1738194000 | 149.22999 | -0.5 | -0.33 | 150.3 | 150.55 | 148.54 | 1216485 |
1738107600 | 149.72999 | -3.99 | -2.60 | 153.72999 | 154.2638 | 149.3 | 1518691 |
1738021200 | 153.72 | 3.01 | 2.00 | 153.28 | 155.59 | 152.5001 | 2280760 |
1737762000 | 150.71 | -0.41 | -0.27 | 149.38 | 151.5597 | 148.13 | 1447365 |
1737675600 | 151.12 | 0 | 0.00 | 151.12 | 151.12 | 151.12 | 0 |
1737589200 | 151.12 | -2.45 | -1.60 | 153.6 | 153.6099 | 150.41999 | 1492073 |
1737502800 | 153.57 | 0.7 | 0.46 | 152.834 | 155.1999 | 152.19999 | 1700660 |
1737157200 | 152.87 | -1.15 | -0.75 | 154 | 155.22 | 152.122 | 1936684 |
1737070800 | 154.02 | 2.27 | 1.50 | 151.08 | 155.02 | 150.55 | 1973277 |
1736984400 | 151.75 | -3.56 | -2.29 | 156.05 | 156.08 | 150.31 | 3583073 |
1736898000 | 155.31 | -1.97 | -1.25 | 156.69999 | 157.27 | 154.46 | 2179863 |
1736811600 | 157.28 | -0.92 | -0.58 | 159.16999 | 159.51 | 156.9 | 2731216 |
1736552400 | 158.19999 | -4.02 | -2.48 | 162.22 | 162.9 | 156.1 | 2982128 |
1736379600 | 162.22 | -3.3 | -1.99 | 165.1 | 165.1 | 159.87 | 2801858 |
1736293200 | 165.52 | -1.22 | -0.73 | 166.8188 | 169 | 165.38 | 1280356 |
1736206800 | 166.74 | -2.29 | -1.35 | 168.75 | 168.89 | 165.78 | 1362103 |
1735947600 | 169.03 | 0.24 | 0.14 | 169 | 170.4 | 167.95 | 915269 |
1735861200 | 168.79 | -0.56 | -0.33 | 170.495 | 171.21 | 167.6301 | 845459 |
1735688400 | 169.35 | 0.68 | 0.40 | 168.77 | 169.9 | 167.49 | 869131 |
1735602000 | 168.67 | -3.09 | -1.80 | 171.344 | 171.86 | 167.52 | 1754420 |
1735342800 | 171.76 | 1.58 | 0.93 | 170.2 | 172.12 | 170.2 | 1054791 |
1735256400 | 170.18 | -0.31 | -0.18 | 169.6 | 172.2732 | 169 | 992465 |
1735077840 | 170.49 | 1.49 | 0.88 | 169 | 170.49 | 167.96 | 429605 |
1734997200 | 169 | -1.26 | -0.74 | 169.3 | 170.21 | 166.69 | 1166583 |
1734738000 | 170.26 | 1.32 | 0.78 | 169.745 | 172.04 | 168.77 | 2332383 |
1734651600 | 168.94 | -3.52 | -2.04 | 171.27 | 172.44 | 168.81 | 1906175 |
1734565200 | 172.46 | -5.17 | -2.91 | 174.74 | 175.32 | 171.87 | 1804184 |
1734478800 | 177.63 | -0.57 | -0.32 | 178.885 | 181.56 | 176.75 | 1817138 |
1734392400 | 178.2 | -4.9 | -2.68 | 182.68 | 184.02 | 177.25 | 2189933 |
1734133200 | 183.1 | -0.85 | -0.46 | 183.11 | 184.43 | 181.6901 | 1992368 |
1734046800 | 183.95 | 6.95 | 3.93 | 177.5 | 184.52 | 176.52 | 3723846 |
1733960400 | 177 | -10.19 | -5.44 | 180 | 183.21 | 174.28 | 6166678 |
1733874000 | 187.19 | -6.46 | -3.34 | 192.46 | 196.82 | 185.95 | 4929806 |
1733787600 | 193.65 | 18.95 | 10.85 | 173.8 | 208.03 | 173.8 | 14337022 |
1733528400 | 174.7 | 0.2 | 0.11 | 175.46 | 177.02 | 173.78 | 2311930 |
1733442000 | 174.5 | -3.37 | -1.89 | 177.5 | 177.5 | 173.05 | 1933544 |
1733355600 | 177.87 | -1.61 | -0.90 | 178.44 | 185 | 174.35 | 4545895 |
1733269200 | 179.48 | 1.66 | 0.93 | 177.295 | 181.82 | 176.22 | 3972829 |
1733182800 | 177.82 | 1.69 | 0.96 | 175.685 | 178.58 | 174.13 | 2338008 |
1732917840 | 176.13 | 2.04 | 1.17 | 174.09 | 176.48 | 173.42 | 1490869 |
1732750800 | 174.09 | 0.8 | 0.46 | 174.42 | 175.75 | 173.67 | 1050196 |
1732664400 | 173.29 | -2.25 | -1.28 | 175.535 | 175.535 | 172.29 | 1280007 |
1732578000 | 175.54 | 0.73 | 0.42 | 175.5601 | 177.375 | 175.27 | 2067891 |
1732318800 | 174.81 | -0.14 | -0.08 | 175.42989 | 176.4099 | 173 | 1424514 |
1732232400 | 174.95 | 0.95 | 0.55 | 173.5 | 175.66 | 173.21 | 1207184 |
1732146000 | 174 | 3.76 | 2.21 | 170.31 | 174.46 | 169.3605 | 1434396 |
1732059600 | 170.24 | 0.25 | 0.15 | 168.38 | 170.86 | 168.16 | 1649822 |
1731973200 | 169.99 | -0.93 | -0.54 | 171.18 | 171.79 | 169.1 | 1614203 |
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