Hot Features
プレミアム
Howmet Aerospace Inc (HWM)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.99 | -6.73963565485 | 133.39 | 139.25 | 123.03 | 3868334 | 130.01979862 | CS |
| 4 | -4.86 | -3.75986384032 | 129.26 | 140.55 | 122.7173 | 3204859 | 131.30084724 | CS |
| 12 | 10.2386 | 8.96853051907 | 114.1614 | 140.55 | 107.53 | 2671557 | 124.0351233 | CS |
| 26 | 31.3 | 33.619763695 | 93.1 | 140.55 | 91.03 | 2450516 | 115.10351862 | CS |
| 52 | 55.28 | 79.9768518519 | 69.12 | 140.55 | 62.8 | 2775691 | 94.04454307 | CS |
| 156 | 90.39 | 265.774772126 | 34.01 | 140.55 | 29.84 | 2769900 | 59.71122576 | CS |
| 260 | 111.43 | 859.136468774 | 12.97 | 140.55 | 9.87 | 2945234 | 44.99996885 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 124.4 | -0.09 | -0.07 | 123.46 | 125.01 | 119.0325 | 5076343 |
| 1741304400 | 124.49 | -5.81 | -4.46 | 127.61 | 129.12 | 123.73 | 2941491 |
| 1741218000 | 130.3 | 3.28 | 2.58 | 127.61 | 131.71803 | 126.78 | 3285071 |
| 1741131600 | 127.02 | -4 | -3.05 | 127.66 | 129.94 | 123.03 | 5528612 |
| 1741045200 | 131.02 | -5.58 | -4.08 | 137.93 | 139.25 | 130.87 | 3224119 |
| 1740786000 | 136.6 | 3.18 | 2.38 | 133.38999 | 136.77 | 132.6 | 4362378 |
| 1740699600 | 133.41999 | 1.44 | 1.09 | 133.53 | 135.59 | 131.84 | 2759214 |
| 1740613200 | 131.97999 | 1.75 | 1.34 | 131.63 | 135.22999 | 131.18 | 2720037 |
| 1740526800 | 130.22999 | 0.67 | 0.52 | 129.96 | 131.6099 | 126.69 | 2614760 |
| 1740440400 | 129.56 | -0.27 | -0.21 | 131.38 | 133.2142 | 127.68 | 3562553 |
| 1740181200 | 129.83 | -8.61 | -6.22 | 138.77 | 138.87 | 129.54 | 3518359 |
| 1740094800 | 138.44 | -0.95 | -0.68 | 139.3 | 139.5325 | 135.12 | 3029795 |
| 1740008400 | 139.38999 | 2.72 | 1.99 | 136.53 | 140.55 | 136.53 | 2897713 |
| 1739922000 | 136.66999 | 3.25 | 2.44 | 136.25 | 137.41 | 134.1 | 3218547 |
| 1739576400 | 133.41999 | 5.34 | 4.17 | 128.87 | 133.91999 | 126.89 | 4278241 |
| 1739490000 | 128.08 | -0.01 | -0.01 | 125.64 | 128.685 | 122.7173 | 4829135 |
| 1739403600 | 128.09 | -1.23 | -0.95 | 127.69 | 129.94999 | 127.61 | 3329828 |
| 1739317200 | 129.32 | 1.12 | 0.87 | 128.38 | 129.565 | 126.81 | 1521650 |
| 1739230800 | 128.19999 | 0.5 | 0.39 | 129.13999 | 129.13999 | 126.72 | 1759964 |
| 1738971600 | 127.7 | -1.3 | -1.01 | 129.26 | 129.69 | 127.34 | 1510860 |
| 1738885200 | 129 | 1.2 | 0.94 | 128 | 129 | 127.02 | 2341584 |
| 1738798800 | 127.8 | 2.32 | 1.85 | 126.23 | 128.28899 | 125.85 | 1838711 |
| 1738712400 | 125.48 | -0.9 | -0.71 | 127.4 | 127.668 | 124.74 | 1889132 |
| 1738626000 | 126.38 | -0.2 | -0.16 | 124.35 | 127.05 | 123.5 | 1822099 |
| 1738366800 | 126.58 | -0.79 | -0.62 | 128 | 128.31 | 125.93 | 2296404 |
| 1738280400 | 127.37 | 1.01 | 0.80 | 126.92 | 127.75 | 125.51 | 2418956 |
| 1738194000 | 126.36 | -0.05 | -0.04 | 126.2 | 127.15 | 125.78 | 1958711 |
| 1738107600 | 126.41 | 4.33 | 3.55 | 124.52 | 126.64 | 124 | 3611194 |
| 1738021200 | 122.08 | -4.95 | -3.90 | 122.7 | 123.33 | 119.89 | 3258141 |
| 1737762000 | 127.03 | 0.32 | 0.25 | 127.01 | 127.5535 | 126.24 | 2092389 |
| 1737675600 | 126.71 | 0 | 0.00 | 126.71 | 126.71 | 126.71 | 0 |
| 1737589200 | 126.71 | -0.45 | -0.35 | 127.5 | 128.33 | 125.8409 | 2529076 |
| 1737502800 | 127.16 | 1.86 | 1.48 | 127.82 | 128.57 | 126.13 | 3233233 |
| 1737157200 | 125.3 | 2.32 | 1.89 | 124.03 | 126.26 | 122.7 | 3912630 |
| 1737070800 | 122.98 | 1.12 | 0.92 | 123 | 123.55 | 121.475 | 2891457 |
| 1736984400 | 121.86 | 2.67 | 2.24 | 122.81 | 124.15 | 120.45 | 4736796 |
| 1736898000 | 119.19 | 4.44 | 3.87 | 116.28 | 119.28 | 115.795 | 3202334 |
| 1736811600 | 114.75 | 2.11 | 1.87 | 111 | 114.99 | 110.79 | 2205195 |
| 1736552400 | 112.64 | -2.41 | -2.09 | 114.18 | 114.73 | 112.52 | 2418999 |
| 1736379600 | 115.05 | 3.39 | 3.04 | 111.68 | 115.16 | 111.11 | 2300245 |
| 1736293200 | 111.66 | -0.81 | -0.72 | 112.27 | 112.88 | 109.785 | 2550645 |
| 1736206800 | 112.47 | -0.29 | -0.26 | 113.51 | 113.74 | 111.9916 | 2083404 |
| 1735947600 | 112.76 | 1.97 | 1.78 | 111.055 | 113.68 | 111.055 | 2100353 |
| 1735861200 | 110.79 | 1.42 | 1.30 | 110.84 | 112.46 | 109.5 | 2041627 |
| 1735688400 | 109.37 | -0.91 | -0.83 | 111 | 111 | 108.87 | 1330254 |
| 1735602000 | 110.28 | -0.95 | -0.85 | 109.18 | 110.76 | 108.16 | 1176728 |
| 1735342800 | 111.23 | -1.3 | -1.16 | 111.89 | 112.52 | 110.22 | 1342442 |
| 1735256400 | 112.53 | 0.49 | 0.44 | 111.65 | 112.69 | 110.965 | 755319 |
| 1735077840 | 112.04 | 1.5 | 1.36 | 110.55 | 112.1 | 110.06 | 616905 |
| 1734997200 | 110.54 | -0.29 | -0.26 | 110.03 | 110.78 | 108.88 | 1532850 |
| 1734738000 | 110.83 | 1.48 | 1.35 | 108.415 | 111.39 | 108.4008 | 5459081 |
| 1734651600 | 109.35 | 1.66 | 1.54 | 109.65 | 110.8 | 108.53 | 2836930 |
| 1734565200 | 107.69 | -4.24 | -3.79 | 112.1856 | 112.22 | 107.53 | 2423254 |
| 1734478800 | 111.93 | -1.35 | -1.19 | 111.7813 | 112.58 | 110.52 | 2729047 |
| 1734392400 | 113.28 | -0.15 | -0.13 | 113.76 | 114.31 | 112.56 | 1888685 |
| 1734133200 | 113.43 | -0.27 | -0.24 | 114.1614 | 114.8 | 113.12 | 1546935 |
| 1734046800 | 113.7 | -2.38 | -2.05 | 116.01 | 116.39 | 113.7 | 2101328 |
| 1733960400 | 116.08 | 2 | 1.75 | 115.65 | 116.33 | 114.91 | 2382644 |
| 1733874000 | 114.08 | 0.33 | 0.29 | 113.65 | 115.26 | 113.65 | 1983192 |
| 1733787600 | 113.75 | -4.56 | -3.85 | 117.395 | 117.52 | 112.9 | 2971334 |
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
