Hot Features
プレミアム
HubSpot Inc (HUBS)
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 | 36.95 | 4.76774193548 | 775 | 881.13 | 770.32 | 732181 | 799.67807486 | CS |
| 4 | 99.85 | 14.0219070355 | 712.1 | 881.13 | 700.125 | 571942 | 775.12255461 | CS |
| 12 | 91.89 | 12.761436547 | 720.06 | 881.13 | 685.01 | 467387 | 744.16912196 | CS |
| 26 | 329.58 | 68.3251445985 | 482.37 | 881.13 | 477.96 | 464617 | 640.71126084 | CS |
| 52 | 198.21 | 32.2954345488 | 613.74 | 881.13 | 425.79 | 587495 | 599.67895955 | CS |
| 156 | 279.97 | 52.6279183428 | 531.98 | 881.13 | 245.03 | 624316 | 461.81971254 | CS |
| 260 | 614.8 | 311.843773776 | 197.15 | 881.13 | 90.835 | 618041 | 438.53896761 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 | 376629 |
| 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 | 445298 |
| 1738366800 | 779.53 | 7.54 | 0.98 | 791.78 | 800 | 778.9401 | 509794 |
| 1738280400 | 771.99 | -5.8 | -0.75 | 774.9 | 784.46 | 770 | 571361 |
| 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 | 709.29 | 726.09 | 700.35 | 384368 |
| 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 | 693.06 | 707.96 | 685.85 | 373525 |
| 1736379600 | 709.42 | 8.17 | 1.17 | 701 | 715.5 | 698.62 | 397461 |
| 1736293200 | 701.25 | -6.46 | -0.91 | 709.73 | 709.87 | 692.99 | 356066 |
| 1736206800 | 707.71 | 4.86 | 0.69 | 711.65 | 716.28 | 703.52 | 331463 |
| 1735947600 | 702.85 | 5.42 | 0.78 | 701.59 | 709.49 | 685.675 | 419124 |
| 1735861200 | 697.43 | 0.66 | 0.09 | 704.98 | 706.66 | 689.43 | 312986 |
| 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 | 239251 |
| 1735342800 | 708.16 | -16.51 | -2.28 | 721.6 | 721.6 | 700.335 | 269890 |
| 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 | 190197 |
| 1734738000 | 719 | 16.55 | 2.36 | 690 | 723.74 | 685.01 | 811823 |
| 1734651600 | 702.45 | -4.57 | -0.65 | 715.06 | 715.37 | 691.215 | 590216 |
| 1734565200 | 707.02 | -34.65 | -4.67 | 742.57 | 744.53 | 705.46 | 426901 |
| 1734478800 | 741.67 | -5.24 | -0.70 | 735.21 | 748.01 | 729.55 | 612015 |
| 1734392400 | 746.91 | 25.05 | 3.47 | 728.3 | 749.1 | 723.415 | 454449 |
| 1734133200 | 721.86 | -12.63 | -1.72 | 735.02 | 737.8124 | 721.2067 | 340351 |
| 1734046800 | 734.49 | 8.41 | 1.16 | 729.65 | 736.305 | 725.38 | 586267 |
| 1733960400 | 726.08 | 5.46 | 0.76 | 723.95 | 738.11 | 720.63 | 433826 |
| 1733874000 | 720.62 | -16.76 | -2.27 | 736.73 | 741.08 | 707.57 | 607461 |
| 1733787600 | 737.38 | -4.29 | -0.58 | 744.23 | 752.15 | 733.1 | 460936 |
| 1733528400 | 741.67 | 3.8 | 0.51 | 749.62 | 756.79 | 738.2 | 604705 |
| 1733442000 | 737.87 | -19.53 | -2.58 | 751.41 | 753.16 | 736.92 | 576387 |
| 1733355600 | 757.4 | 37.96 | 5.28 | 737.01 | 762.4651 | 737.01 | 637550 |
| 1733269200 | 719.44 | -4.15 | -0.57 | 715.28 | 728.53 | 705.2201 | 415316 |
| 1733182800 | 723.59 | 2.54 | 0.35 | 723.51 | 730.93 | 720.15 | 249362 |
| 1732917840 | 721.05 | -1.71 | -0.24 | 726.42 | 729 | 718.84 | 174747 |
| 1732750800 | 722.76 | -7.07 | -0.97 | 729.77 | 730.08 | 712.31 | 234047 |
| 1732664400 | 729.83 | -1.99 | -0.27 | 733.48 | 737.71 | 725.05 | 300285 |
| 1732578000 | 731.82 | -10.79 | -1.45 | 749.48 | 754.56 | 729.5 | 1031317 |
| 1732318800 | 742.61 | 22.61 | 3.14 | 720.06 | 745.49 | 720 | 653286 |
| 1732232400 | 720 | 25.52 | 3.67 | 699 | 728.8962 | 698 | 659271 |
| 1732146000 | 694.48 | 11.95 | 1.75 | 683.65 | 695.31 | 681.81 | 340181 |
| 1732059600 | 682.53 | 14.21 | 2.13 | 661.59 | 682.55 | 653.53 | 440657 |
| 1731973200 | 668.32 | -8.75 | -1.29 | 676.57 | 681.36 | 667.91 | 371143 |
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
