Hot Features
プレミアム
Hubbell Incorporated (HUBB)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 7.865 | 1.73689324676 | 452.82 | 464.59 | 435.19 | 435213 | 444.36807576 | CS |
| 4 | 15.865 | 3.56661121352 | 444.82 | 481.345 | 419.49 | 473808 | 447.71957399 | CS |
| 12 | 68.055 | 17.3331125996 | 392.63 | 481.345 | 364.8 | 405513 | 430.56787933 | CS |
| 26 | 64.805 | 16.3698595534 | 395.88 | 481.345 | 346.13 | 448068 | 399.43619743 | CS |
| 52 | 162.095 | 54.2868146957 | 298.59 | 481.345 | 293.91 | 429196 | 382.69052042 | CS |
| 156 | 249.355 | 117.993186012 | 211.33 | 481.345 | 170.21 | 431298 | 292.82129237 | CS |
| 260 | 313.685 | 213.391156463 | 147 | 481.345 | 85.62 | 372384 | 250.63796065 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 445.58 | -6.79 | -1.50 | 452.44 | 452.9 | 443.25 | 422929 |
| 1732059600 | 452.37 | 7.44 | 1.67 | 440.57 | 455.1 | 439.95 | 433771 |
| 1731973200 | 444.93 | 7.32 | 1.67 | 440.65 | 448.72 | 435.19 | 550003 |
| 1731714000 | 437.61 | -2.48 | -0.56 | 439 | 444.945 | 437.3949 | 403719 |
| 1731627600 | 440.09 | -13.7 | -3.02 | 452.82 | 453.89 | 439.51 | 365645 |
| 1731541200 | 453.79 | 1.76 | 0.39 | 454.38 | 458.16 | 451.4 | 539120 |
| 1731454800 | 452.03 | -13.98 | -3.00 | 465.56 | 465.82 | 450.39 | 483870 |
| 1731368400 | 466.01 | -1.92 | -0.41 | 473.88 | 473.88 | 462.45 | 535210 |
| 1731109200 | 467.93 | 0.95 | 0.20 | 468 | 468.47 | 463.7 | 387439 |
| 1731022800 | 466.98 | -5.14 | -1.09 | 472.02 | 475.24 | 465.76 | 483089 |
| 1730936400 | 472.12 | 32.48 | 7.39 | 457.94 | 481.345 | 457.94 | 752219 |
| 1730850000 | 439.64 | 14.72 | 3.46 | 428.91 | 440.32 | 428.7 | 365764 |
| 1730763600 | 424.92 | -0.78 | -0.18 | 425.11 | 430.83 | 422.33 | 333001 |
| 1730500800 | 425.7 | -1.33 | -0.31 | 424.77 | 428 | 419.49 | 539193 |
| 1730414400 | 427.03 | -4.63 | -1.07 | 428.03 | 429.92 | 423.3 | 445945 |
| 1730328000 | 431.66 | -8.46 | -1.92 | 436.53 | 442.485 | 429.73 | 468999 |
| 1730241600 | 440.12 | -9.55 | -2.12 | 432 | 443.67 | 420.11 | 652645 |
| 1730155200 | 449.67 | 5.15 | 1.16 | 449.92 | 453.93 | 448.795 | 598695 |
| 1729896000 | 444.52 | -5.66 | -1.26 | 454.04 | 454.17 | 443.29 | 376674 |
| 1729809600 | 450.18 | 5.46 | 1.23 | 444.82 | 451.77 | 443.365 | 338220 |
| 1729723200 | 444.72 | -3.65 | -0.81 | 447.73 | 449.78 | 440.525 | 273657 |
| 1729636800 | 448.37 | -8.33 | -1.82 | 452.55 | 453.175 | 447.05 | 209941 |
| 1729550400 | 456.7 | -0.11 | -0.02 | 459.08 | 459.08 | 454.18 | 150627 |
| 1729291200 | 456.81 | -0.7 | -0.15 | 459.08 | 460.57 | 454.63 | 450928 |
| 1729204800 | 457.51 | 3.45 | 0.76 | 458.2 | 459.6 | 452.2 | 277747 |
| 1729118400 | 454.06 | 2.67 | 0.59 | 454.27 | 457.38 | 452.25 | 313610 |
| 1729032000 | 451.39 | -9.11 | -1.98 | 461.77 | 461.77 | 449.42 | 385197 |
| 1728945600 | 460.5 | 3.93 | 0.86 | 457.76 | 461.75 | 455.075 | 264372 |
| 1728686400 | 456.57 | 13.12 | 2.96 | 443.36 | 457 | 443.36 | 326409 |
| 1728600000 | 443.45 | -5.96 | -1.33 | 436.5 | 444.69 | 431.62 | 456073 |
| 1728513600 | 449.41 | 8.3 | 1.88 | 442.84 | 449.8 | 441 | 398873 |
| 1728427200 | 441.11 | 2.68 | 0.61 | 440.47 | 442.36 | 436 | 330107 |
| 1728340800 | 438.43 | 8.71 | 2.03 | 425.85 | 439.16 | 424.57 | 489547 |
| 1728081600 | 429.72 | 3.82 | 0.90 | 432.19 | 432.19 | 426.39 | 261580 |
| 1727995200 | 425.9 | -1.8 | -0.42 | 427.63 | 428.92 | 422.23 | 257177 |
| 1727908800 | 427.7 | 0.41 | 0.10 | 423.29 | 428.6 | 422.16 | 327284 |
| 1727822400 | 427.29 | -1.06 | -0.25 | 429.03 | 430.49 | 421.75 | 281469 |
| 1727736000 | 428.35 | -0.13 | -0.03 | 425.85 | 431.55 | 425.36 | 468445 |
| 1727476800 | 428.48 | 0.53 | 0.12 | 428.8 | 432.945 | 427.1784 | 298706 |
| 1727390400 | 427.95 | 3.82 | 0.90 | 430.63 | 432.66 | 424.67 | 308485 |
| 1727304000 | 424.13 | -0.73 | -0.17 | 428.51 | 428.51 | 420.7 | 456953 |
| 1727217600 | 424.86 | -1.73 | -0.41 | 426.08 | 428.8 | 419.93 | 322846 |
| 1727131200 | 426.59 | 0.58 | 0.14 | 427.18 | 433.0325 | 423.1 | 258181 |
| 1726872000 | 426.01 | 3.47 | 0.82 | 418.81 | 427.53 | 418.44 | 690345 |
| 1726785600 | 422.54 | 12.68 | 3.09 | 419 | 424.55 | 411.3701 | 430424 |
| 1726699200 | 409.86 | -1.43 | -0.35 | 415 | 418.44 | 409.4 | 427627 |
| 1726612800 | 411.29 | 2.47 | 0.60 | 409.98 | 413.89 | 403.515 | 399973 |
| 1726526400 | 408.82 | 4.19 | 1.04 | 406.73 | 409.58 | 400.9766 | 345050 |
| 1726267200 | 404.63 | 5.45 | 1.37 | 402.72 | 408.82 | 402 | 350970 |
| 1726180800 | 399.18 | 6.31 | 1.61 | 392.63 | 400.535 | 390.66 | 377672 |
| 1726094400 | 392.87 | 12.71 | 3.34 | 381.12 | 394.228 | 373.88 | 440598 |
| 1726008000 | 380.16 | 2.04 | 0.54 | 380 | 381 | 373.395 | 215404 |
| 1725921600 | 378.12 | 7.19 | 1.94 | 374 | 380.37 | 372.49 | 374660 |
| 1725662400 | 370.93 | 0.51 | 0.14 | 375.27 | 380.86 | 366.91 | 381357 |
| 1725576000 | 370.42 | -4.35 | -1.16 | 373.34 | 373.56 | 364.8 | 428210 |
| 1725489600 | 374.77 | -4.19 | -1.11 | 377.52 | 379.2 | 369.2 | 441821 |
| 1725403200 | 378.96 | -20.96 | -5.24 | 396.18 | 397.9 | 376.36 | 591200 |
| 1725057600 | 399.92 | 4.4 | 1.11 | 396.38 | 401.055 | 391.5 | 594170 |
| 1724971200 | 395.52 | 6.45 | 1.66 | 392.63 | 402.67 | 390.4125 | 391403 |
| 1724884800 | 389.07 | 1.1 | 0.28 | 388.62 | 391.49 | 384.93 | 377000 |
| 1724798400 | 387.97 | 2.86 | 0.74 | 382.6 | 389.7 | 381.48 | 478411 |
| 1724712000 | 385.11 | -0.67 | -0.17 | 388.01 | 391.435 | 383.96 | 294307 |
| 1724452800 | 385.78 | 7.64 | 2.02 | 380.24 | 386.68 | 378.96 | 368991 |
| 1724366400 | 378.14 | 2.72 | 0.72 | 375.36 | 382.3612 | 375.04 | 237512 |
| 1724280000 | 375.42 | 4.5 | 1.21 | 370.92 | 377.475 | 370.08 | 333752 |
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
