Hot Features
プレミアム
HubSpot Inc (HUBS)
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 | -70.97 | -9.97918951602 | 711.18 | 732 | 633.1936 | 630938 | 691.61867254 | CS |
| 4 | -134.79 | -17.3922580645 | 775 | 881.13 | 633.1936 | 620941 | 749.17877648 | CS |
| 12 | -94.81 | -12.8989687355 | 735.02 | 881.13 | 633.1936 | 489081 | 741.36970565 | CS |
| 26 | 139.82 | 27.94220508 | 500.39 | 881.13 | 487.08 | 486508 | 669.2707524 | CS |
| 52 | 28.2 | 4.60776784693 | 612.01 | 881.13 | 425.79 | 591557 | 606.05203713 | CS |
| 156 | 184.15 | 40.3784589747 | 456.06 | 881.13 | 245.03 | 622994 | 465.45391277 | CS |
| 260 | 485.71 | 314.375404531 | 154.5 | 881.13 | 90.835 | 617796 | 444.34295401 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 640.21 | -11.89 | -1.82 | 648.03 | 659.76 | 613.82 | 768718 |
| 1741304400 | 652.1 | -46.23 | -6.62 | 683.28 | 689 | 649.28 | 676602 |
| 1741218000 | 698.33 | 11.21 | 1.63 | 681.02 | 698.975 | 679.33 | 513922 |
| 1741131600 | 687.12 | -20.51 | -2.90 | 700 | 702 | 665.8866 | 850813 |
| 1741045200 | 707.63 | -16.36 | -2.26 | 730.05 | 732 | 705 | 522153 |
| 1740786000 | 723.99 | 10.8 | 1.51 | 711.18 | 725.66 | 702.8 | 585894 |
| 1740699600 | 713.19 | -11.18 | -1.54 | 727.94 | 734.71 | 711.96 | 404400 |
| 1740613200 | 724.37 | 4.27 | 0.59 | 725 | 738.54 | 720.5 | 462209 |
| 1740526800 | 720.1 | -3.64 | -0.50 | 717.87 | 725.37 | 701.4901 | 460640 |
| 1740440400 | 723.74 | -2.69 | -0.37 | 731.25 | 731.25 | 701.812 | 573857 |
| 1740181200 | 726.43 | -21.57 | -2.88 | 749 | 749 | 716.88 | 821370 |
| 1740094800 | 748 | -22.95 | -2.98 | 766.63 | 766.63 | 745.3469 | 672213 |
| 1740008400 | 770.95 | -32.4 | -4.03 | 800 | 803.3116 | 765.11 | 631718 |
| 1739922000 | 803.35 | -8.6 | -1.06 | 810 | 819 | 794 | 412998 |
| 1739576400 | 811.95 | -7.76 | -0.95 | 818.1 | 820 | 785.22 | 542868 |
| 1739490000 | 819.71 | 34.21 | 4.36 | 836 | 881.13 | 817.17 | 1243736 |
| 1739403600 | 785.5 | 1.05 | 0.13 | 775.93 | 793.75 | 770.51 | 791642 |
| 1739317200 | 784.45 | -21.12 | -2.62 | 798.26 | 804.55 | 776.13 | 488254 |
| 1739230800 | 805.57 | 34.4 | 4.46 | 801.11 | 808.38 | 791 | 760646 |
| 1738971600 | 771.17 | -6.88 | -0.88 | 775 | 783.93 | 770.32 | 363458 |
| 1738885200 | 778.05 | -1.66 | -0.21 | 774.83 | 786.805 | 772.88 | 378977 |
| 1738798800 | 779.71 | 16.1 | 2.11 | 764.53 | 780.75 | 764 | 288094 |
| 1738712400 | 763.61 | -1.31 | -0.17 | 766.67 | 773.1 | 760.88 | 488055 |
| 1738626000 | 764.92 | -14.61 | -1.87 | 766.4 | 773 | 745.54 | 425031 |
| 1738366800 | 779.53 | 7.54 | 0.98 | 791.78 | 800 | 778.9401 | 514893 |
| 1738280400 | 771.99 | -5.8 | -0.75 | 774.9 | 784.46 | 770 | 571468 |
| 1738194000 | 777.79 | -16.78 | -2.11 | 788.73 | 793.265 | 766.4 | 599825 |
| 1738107600 | 794.57 | 36.14 | 4.77 | 766.32 | 811.79 | 766.085 | 887534 |
| 1738021200 | 758.43 | 31.82 | 4.38 | 721.21 | 779.73 | 715.21 | 889946 |
| 1737762000 | 726.61 | -3.55 | -0.49 | 741.2 | 750.97 | 726.6 | 365028 |
| 1737675600 | 730.16 | 0 | 0.00 | 730.16 | 730.16 | 730.16 | 0 |
| 1737589200 | 730.16 | 4.07 | 0.56 | 734.3 | 740.53 | 726.32 | 322542 |
| 1737502800 | 726.09 | 21.65 | 3.07 | 707.25 | 726.09 | 700.35 | 372090 |
| 1737157200 | 704.44 | -12.89 | -1.80 | 712.1 | 718.85 | 700.125 | 503224 |
| 1737070800 | 717.33 | 8.19 | 1.15 | 713 | 722.8799 | 711.655 | 321729 |
| 1736984400 | 709.14 | 5.65 | 0.80 | 719.36 | 724.6 | 705.92 | 458845 |
| 1736898000 | 703.49 | 4.35 | 0.62 | 704.44 | 713.015 | 701.605 | 359136 |
| 1736811600 | 699.14 | -5.22 | -0.74 | 694.14 | 701.53 | 690 | 250322 |
| 1736552400 | 704.36 | -5.06 | -0.71 | 692.005 | 707.96 | 685.85 | 366304 |
| 1736379600 | 709.42 | 8.17 | 1.17 | 701.22 | 715.5 | 698.62 | 394030 |
| 1736293200 | 701.25 | -6.46 | -0.91 | 709.76 | 709.76 | 692.99 | 353229 |
| 1736206800 | 707.71 | 4.86 | 0.69 | 713.945 | 716.28 | 703.52 | 326824 |
| 1735947600 | 702.85 | 5.42 | 0.78 | 704.935 | 709.3 | 685.675 | 408070 |
| 1735861200 | 697.43 | 0.66 | 0.09 | 704.045 | 704.045 | 689.43 | 308437 |
| 1735688400 | 696.77 | -2.74 | -0.39 | 703.63 | 703.63 | 692.12 | 207778 |
| 1735602000 | 699.51 | -8.65 | -1.22 | 697.57 | 702.65 | 688.1501 | 238924 |
| 1735342800 | 708.16 | -16.51 | -2.28 | 719.235 | 720.66 | 700.335 | 268108 |
| 1735256400 | 724.67 | 3.31 | 0.46 | 721.43 | 726.8499 | 717.495 | 153913 |
| 1735077840 | 721.36 | 6.4 | 0.90 | 719.27 | 724.37 | 712.17 | 101011 |
| 1734997200 | 714.96 | -4.04 | -0.56 | 720 | 720 | 709.99 | 190112 |
| 1734738000 | 719 | 16.55 | 2.36 | 689.63 | 723.74 | 689.63 | 803296 |
| 1734651600 | 702.45 | -4.57 | -0.65 | 712.88 | 715.37 | 691.215 | 585016 |
| 1734565200 | 707.02 | -34.65 | -4.67 | 742.57 | 744.48 | 705.46 | 423373 |
| 1734478800 | 741.67 | -5.24 | -0.70 | 736.15 | 748.01 | 732.2822 | 597080 |
| 1734392400 | 746.91 | 25.05 | 3.47 | 728.39 | 749.1 | 723.415 | 448525 |
| 1734133200 | 721.86 | -12.63 | -1.72 | 735.475 | 737.66 | 721.2067 | 335488 |
| 1734046800 | 734.49 | 8.41 | 1.16 | 729.9 | 736.305 | 725.38 | 582706 |
| 1733960400 | 726.08 | 5.46 | 0.76 | 723.96 | 738.11 | 720.63 | 430333 |
| 1733874000 | 720.62 | -16.76 | -2.27 | 728.965 | 741.08 | 707.57 | 603831 |
| 1733787600 | 737.38 | -4.29 | -0.58 | 752.1499 | 752.15 | 733.1 | 446910 |
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
