Hot Features
プレミアム
MarineMax Inc (HZO)
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 | 0.76 | 2.69599148634 | 28.19 | 29.13 | 26.81 | 141804 | 27.94132396 | CS |
| 4 | -3.53 | -10.868226601 | 32.48 | 33.45 | 26.81 | 229714 | 30.09259308 | CS |
| 12 | -1.04 | -3.46782260754 | 29.99 | 35.46 | 26.81 | 234270 | 30.62440088 | CS |
| 26 | -3.48 | -10.7308048104 | 32.43 | 38.2 | 26.81 | 265839 | 32.21265946 | CS |
| 52 | -9.55 | -24.8051948052 | 38.5 | 39.3625 | 22.5106 | 296119 | 31.19974755 | CS |
| 156 | -29.04 | -50.0775995861 | 57.99 | 61.06 | 22.5106 | 344956 | 34.14784062 | CS |
| 260 | 12.36 | 74.5027124774 | 16.59 | 70.89 | 7.245 | 361992 | 36.14856578 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735688400 | 28.95 | 1.66 | 6.08 | 27.46 | 29.51 | 27.25 | 348169 |
| 1735602000 | 27.29 | -0.48 | -1.73 | 27.26 | 27.445 | 26.81 | 196148 |
| 1735342800 | 27.77 | -0.89 | -3.11 | 28.51 | 28.67 | 27.615 | 138584 |
| 1735256400 | 28.66 | 0.12 | 0.42 | 28.6 | 29.13 | 28.235 | 126038 |
| 1735077840 | 28.54 | 0.29 | 1.03 | 28.19 | 28.749 | 27.752 | 103540 |
| 1734997200 | 28.25 | -0.1 | -0.35 | 28.35 | 29.44 | 28.19 | 251750 |
| 1734738000 | 28.35 | -0.47 | -1.63 | 28.306 | 29.85 | 28.306 | 747162 |
| 1734651600 | 28.82 | -0.35 | -1.20 | 29.46 | 30.315 | 28.74 | 197737 |
| 1734565200 | 29.17 | -1.9 | -6.12 | 31.48 | 32.21 | 28.86 | 176133 |
| 1734478800 | 31.07 | -0.99 | -3.09 | 31.63 | 31.82 | 30.69 | 236376 |
| 1734392400 | 32.06 | 1.37 | 4.46 | 32.86 | 33.45 | 31.88 | 318177 |
| 1734133200 | 30.69 | 0.15 | 0.49 | 30.14 | 30.69 | 29.96 | 230314 |
| 1734046800 | 30.54 | -0.51 | -1.64 | 31.11 | 31.74 | 30.29 | 184361 |
| 1733960400 | 31.05 | -0.66 | -2.08 | 31.895 | 31.935 | 30.93 | 214050 |
| 1733874000 | 31.71 | -0.94 | -2.88 | 32.38 | 32.56 | 31.625 | 156808 |
| 1733787600 | 32.65 | 1.21 | 3.85 | 32.24 | 32.92 | 31.545 | 183401 |
| 1733528400 | 31.44 | -0.08 | -0.25 | 32.159999 | 32.28 | 30.9 | 205493 |
| 1733442000 | 31.52 | -0.63 | -1.96 | 32 | 32 | 30.77 | 237468 |
| 1733355600 | 32.15 | -0.3 | -0.92 | 32.439999 | 33.299999 | 31.78 | 263179 |
| 1733269200 | 32.45 | -0.26 | -0.79 | 32.99 | 32.99 | 31.89 | 119761 |
| 1733182800 | 32.71 | -1.61 | -4.69 | 34.09 | 34.09 | 31.68 | 286454 |
| 1732917840 | 34.32 | 1.8 | 5.54 | 33.34 | 35.46 | 33.24 | 385499 |
| 1732750800 | 32.52 | 0.36 | 1.12 | 32.84 | 33.62 | 32.42 | 142430 |
| 1732664400 | 32.159999 | -1.23 | -3.68 | 32.119999 | 32.65 | 31.63 | 162650 |
| 1732578000 | 33.39 | 2.83 | 9.26 | 32.45 | 34 | 32 | 371443 |
| 1732318800 | 30.56 | 0.85 | 2.86 | 30.255 | 30.97 | 30.1 | 177480 |
| 1732232400 | 29.71 | 0.75 | 2.59 | 28.97 | 29.765 | 28.97 | 121121 |
| 1732146000 | 28.96 | -0.62 | -2.10 | 29.1 | 29.3711 | 28.38 | 114041 |
| 1732059600 | 29.58 | 0.18 | 0.61 | 29.24 | 29.63 | 28.8 | 112820 |
| 1731973200 | 29.4 | 0.01 | 0.03 | 29.39 | 30.05 | 29.37 | 92360 |
| 1731714000 | 29.39 | -0.83 | -2.75 | 30.265 | 30.46 | 29.19 | 161922 |
| 1731627600 | 30.22 | -0.6 | -1.95 | 30.97 | 31.075 | 29.995 | 163456 |
| 1731541200 | 30.82 | -0.01 | -0.03 | 31.27 | 31.99 | 30.81 | 175609 |
| 1731454800 | 30.83 | -1.86 | -5.69 | 31.87 | 32.255 | 30.47 | 260732 |
| 1731368400 | 32.689999 | 0.22 | 0.68 | 32.72 | 33.69 | 32.61 | 178199 |
| 1731109200 | 32.47 | -0.12 | -0.37 | 32.11 | 32.759999 | 31.96 | 145159 |
| 1731022800 | 32.59 | -0.16 | -0.49 | 32.665 | 33.08 | 31.67 | 177617 |
| 1730936400 | 32.75 | 3.48 | 11.89 | 31.72 | 33.75 | 31.11 | 387951 |
| 1730850000 | 29.27 | 0.58 | 2.02 | 28.41 | 29.92 | 28.41 | 324741 |
| 1730763600 | 28.69 | -0.28 | -0.97 | 28.86 | 29.32 | 28.25 | 234076 |
| 1730500800 | 28.97 | -0.16 | -0.55 | 28.99 | 29.37 | 28.25 | 274470 |
| 1730414400 | 29.13 | -0.91 | -3.03 | 29.32 | 31.24 | 28.9031 | 417994 |
| 1730328000 | 30.04 | -0.78 | -2.53 | 30.995 | 31.345 | 29.85 | 159995 |
| 1730241600 | 30.82 | -0.03 | -0.10 | 30.25 | 30.82 | 30.24 | 137363 |
| 1730155200 | 30.85 | 0.86 | 2.87 | 29.91 | 31.18 | 29.91 | 186666 |
| 1729896000 | 29.99 | 1.08 | 3.74 | 29.45 | 31.13 | 29.4 | 332304 |
| 1729809600 | 28.91 | -0.17 | -0.58 | 29.245 | 29.245 | 28 | 297408 |
| 1729723200 | 29.08 | -0.15 | -0.51 | 29 | 29.385 | 28.53 | 292340 |
| 1729636800 | 29.23 | -0.72 | -2.40 | 29.32 | 29.89 | 29.03 | 215235 |
| 1729550400 | 29.95 | -1.42 | -4.53 | 31.37 | 31.37 | 29.92 | 236853 |
| 1729291200 | 31.37 | -0.13 | -0.41 | 31.83 | 31.98 | 31.19 | 208914 |
| 1729204800 | 31.5 | -1.19 | -3.64 | 32.63 | 32.63 | 30.61 | 217879 |
| 1729118400 | 32.689999 | -0.57 | -1.71 | 33.62 | 33.62 | 32.595 | 205967 |
| 1729032000 | 33.259999 | 0.13 | 0.39 | 33.63 | 33.66 | 32.93 | 246730 |
| 1728945600 | 33.13 | 1.68 | 5.34 | 31.3 | 33.15 | 30.88 | 255002 |
| 1728686400 | 31.45 | 1.74 | 5.86 | 29.62 | 31.62 | 29.62 | 367628 |
| 1728600000 | 29.71 | 0.31 | 1.05 | 28.73 | 29.79 | 28 | 326748 |
| 1728513600 | 29.4 | 0.31 | 1.07 | 29.09 | 29.96 | 28.6 | 239920 |
| 1728427200 | 29.09 | -1.09 | -3.61 | 29.68 | 30.755 | 28.77 | 323126 |
| 1728340800 | 30.18 | -2.99 | -9.01 | 32.799999 | 32.799999 | 29.76 | 319457 |
| 1728081600 | 33.17 | 1.88 | 6.01 | 33.68 | 34.7015 | 33.009999 | 325386 |
| 1727995200 | 31.29 | -1.05 | -3.25 | 32 | 32.009999 | 30.93 | 263808 |
| 1727908800 | 32.34 | -1.27 | -3.78 | 33.2 | 33.35 | 32.24 | 129849 |
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
