
Horizon Technology Finance Corporation (HTFB)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1999 | 0.810950056998 | 24.6501 | 24.85 | 24.6501 | 202 | 24.6501 | CS |
4 | 0.085 | 0.343226327478 | 24.765 | 24.85 | 24.5 | 11201 | 24.7734229 | CS |
12 | 0.35 | 1.42857142857 | 24.5 | 24.85 | 24.402 | 3950 | 24.76688316 | CS |
26 | 0.16 | 0.64803564196 | 24.69 | 26.29 | 24.18 | 2382 | 24.68865378 | CS |
52 | 0.37 | 1.5114379085 | 24.48 | 26.29 | 23.68 | 1418 | 24.59758107 | CS |
156 | -0.84 | -3.26975476839 | 25.69 | 26.29 | 22.25 | 1898 | 24.43562668 | CS |
260 | -1.4 | -5.33333333333 | 26.25 | 26.94 | 22.25 | 2285 | 24.84764957 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740008400 | 24.6501 | 0 | 0.00 | 24.6501 | 24.6501 | 24.6501 | 0 |
1739922000 | 24.6501 | 0 | 0.00 | 24.85 | 24.85 | 24.6501 | 3 |
1739576400 | 24.6501 | 0 | 0.00 | 24.6501 | 24.6501 | 24.6501 | 5 |
1739490000 | 24.6501 | -0.12 | -0.50 | 24.6501 | 24.6501 | 24.6501 | 800 |
1739403600 | 24.775 | 0 | 0.00 | 24.775 | 24.775 | 24.775 | 5 |
1739317200 | 24.775 | 0.04 | 0.14 | 24.68 | 24.85 | 24.68 | 198300 |
1739230800 | 24.74 | 0 | 0.00 | 24.74 | 24.74 | 24.74 | 4 |
1738971600 | 24.74 | -0.11 | -0.44 | 24.6 | 24.74 | 24.6 | 601 |
1738885200 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 100 |
1738798800 | 24.85 | 0 | 0.00 | 24.8 | 24.85 | 24.8 | 7 |
1738712400 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
1738626000 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 17 |
1738366800 | 24.85 | 0.35 | 1.43 | 24.83 | 24.85 | 24.83 | 308 |
1738280400 | 24.5 | -0.18 | -0.71 | 24.5 | 24.51 | 24.5 | 500 |
1738194000 | 24.675 | -0.09 | -0.36 | 24.5001 | 24.83 | 24.5001 | 901 |
1738107600 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 1 |
1738021200 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 67 |
1737762000 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
1737675600 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
1737589200 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
1737502800 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
1737157200 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
1737070800 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
1736984400 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
1736898000 | 24.765 | 0.18 | 0.71 | 24.5 | 24.765 | 24.5 | 307 |
1736811600 | 24.59 | 0 | 0.00 | 24.59 | 24.59 | 24.59 | 0 |
1736552400 | 24.59 | 0.09 | 0.37 | 24.59 | 24.59 | 24.59 | 500 |
1736379600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
1736293200 | 24.5 | 0 | 0.00 | 24.65 | 24.65 | 24.5 | 20 |
1736206800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
1735947600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
1735861200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
1735688400 | 24.5 | -0.35 | -1.41 | 24.7 | 24.7 | 24.5 | 113 |
1735602000 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
1735342800 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 20 |
1735256400 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
1735077840 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 1 |
1734997200 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
1734738000 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
1734651600 | 24.85 | 0.4 | 1.64 | 24.402 | 24.85 | 24.402 | 400 |
1734565200 | 24.45 | -0.15 | -0.61 | 24.45 | 24.45 | 24.45 | 500 |
1734478800 | 24.6 | 0.19 | 0.78 | 24.6 | 24.6 | 24.42 | 450 |
1734392400 | 24.41 | 0 | 0.00 | 24.41 | 24.41 | 24.41 | 102 |
1734133200 | 24.41 | -0.32 | -1.28 | 24.41 | 24.41 | 24.41 | 128 |
1734046800 | 24.7264 | 0 | 0.00 | 24.7264 | 24.7264 | 24.7264 | 1 |
1733960400 | 24.7264 | 0.03 | 0.11 | 24.7264 | 24.7264 | 24.7264 | 280 |
1733874000 | 24.7 | 0.07 | 0.29 | 24.57 | 24.7 | 24.57 | 1300 |
1733787600 | 24.6296 | 0 | 0.00 | 24.6296 | 24.6296 | 24.6296 | 0 |
1733528400 | 24.6296 | 0.08 | 0.34 | 24.6296 | 24.6296 | 24.6296 | 252 |
1733442000 | 24.5452 | 0 | 0.00 | 24.5452 | 24.5452 | 24.5452 | 0 |
1733355600 | 24.5452 | 0 | 0.00 | 24.5452 | 24.5452 | 24.5452 | 0 |
1733269200 | 24.5452 | 0.05 | 0.18 | 24.5 | 24.55 | 24.5 | 2637 |
1733182800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
1732917840 | 24.5 | -0.05 | -0.20 | 24.5 | 24.5 | 24.5 | 734 |
1732750800 | 24.5499 | 0 | 0.00 | 24.5499 | 24.5499 | 24.5499 | 4 |
1732664400 | 24.5499 | 0 | 0.00 | 24.54 | 24.5499 | 24.54 | 14 |
1732578000 | 24.5499 | 0.02 | 0.08 | 24.5499 | 24.5499 | 24.54 | 295 |
1732318800 | 24.53 | 0 | 0.00 | 24.53 | 24.53 | 24.53 | 25 |
1732232400 | 24.53 | 0.02 | 0.08 | 24.5499 | 24.5499 | 24.53 | 491 |
1732146000 | 24.51 | 0 | 0.00 | 24.51 | 24.51 | 24.51 | 0 |
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