Hot Features
プレミアム
National Health Investors Inc (NHI)
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 | -0.72 | -1.04196816208 | 69.1 | 69.78 | 68.0001 | 205271 | 69.09440761 | CS |
| 4 | -6.81 | -9.0570554595 | 75.19 | 76.25 | 68 | 277091 | 71.02324159 | CS |
| 12 | -13 | -15.9744408946 | 81.38 | 82.32 | 68 | 273128 | 75.37666543 | CS |
| 26 | 0.84 | 1.24370743263 | 67.54 | 86.13 | 67.26 | 242002 | 76.78844298 | CS |
| 52 | 12.73 | 22.8751123091 | 55.65 | 86.13 | 51.55 | 201565 | 70.19090541 | CS |
| 156 | 10.91 | 18.983817644 | 57.47 | 86.13 | 47.54 | 225265 | 60.13470051 | CS |
| 260 | -13.39 | -16.3751987281 | 81.77 | 91.12 | 31.37 | 266661 | 61.24779655 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735861200 | 68.38 | -0.92 | -1.33 | 68.87 | 69.45 | 67.9 | 338155 |
| 1735688400 | 69.3 | 0.38 | 0.55 | 68.86 | 69.55 | 68.0001 | 296716 |
| 1735602000 | 68.92 | 0.09 | 0.13 | 68.5 | 69.07 | 68.03 | 248483 |
| 1735342800 | 68.83 | -0.54 | -0.78 | 68.91 | 69.6 | 68.46 | 173512 |
| 1735256400 | 69.37 | -0.01 | -0.01 | 69.1 | 69.78 | 68.71 | 102371 |
| 1735077840 | 69.38 | 0.32 | 0.46 | 68.9 | 69.515 | 68.5101 | 83099 |
| 1734997200 | 69.06 | -0.79 | -1.13 | 69.85 | 69.85 | 68.745 | 178317 |
| 1734738000 | 69.85 | 1.01 | 1.47 | 68.12 | 70.89 | 68 | 780243 |
| 1734651600 | 68.84 | -0.06 | -0.09 | 69.09 | 70 | 68.31 | 572473 |
| 1734565200 | 68.9 | -2.87 | -4.00 | 71.57 | 72.69 | 68.624 | 348238 |
| 1734478800 | 71.77 | 0.33 | 0.46 | 71.03 | 72.13 | 70.3813 | 220055 |
| 1734392400 | 71.44 | -1.32 | -1.81 | 72.77 | 73.19 | 71.253 | 382069 |
| 1734133200 | 72.76 | 0.45 | 0.62 | 72.16 | 72.76 | 71.86 | 299585 |
| 1734046800 | 72.31 | -0.68 | -0.93 | 72.93 | 73.75 | 72.27 | 152852 |
| 1733960400 | 72.99 | -1.31 | -1.76 | 74.16 | 74.43 | 72.34 | 265580 |
| 1733874000 | 74.3 | -0.05 | -0.07 | 74.35 | 74.63 | 73.37 | 244233 |
| 1733787600 | 74.35 | -1.24 | -1.64 | 75.49 | 75.73 | 73.83 | 251482 |
| 1733528400 | 75.59 | -0.01 | -0.01 | 75.6 | 75.63 | 74.26 | 210173 |
| 1733442000 | 75.6 | 0.02 | 0.03 | 75.19 | 76.25 | 75 | 178164 |
| 1733355600 | 75.58 | -0.39 | -0.51 | 75.84 | 76.15 | 75.0323 | 189830 |
| 1733269200 | 75.97 | -0.38 | -0.50 | 76.34 | 76.615 | 75.56 | 217030 |
| 1733182800 | 76.35 | -0.3 | -0.39 | 76.65 | 76.65 | 75.3569 | 214827 |
| 1732917840 | 76.65 | -0.26 | -0.34 | 77.35 | 78.06 | 76.38 | 207862 |
| 1732750800 | 76.91 | -0.58 | -0.75 | 77.83 | 78.5 | 76.65 | 204623 |
| 1732664400 | 77.49 | 0.49 | 0.64 | 77.1 | 78.215 | 76.9 | 349148 |
| 1732578000 | 77 | -0.71 | -0.91 | 77.96 | 78.48 | 76.9 | 461198 |
| 1732318800 | 77.71 | -0.16 | -0.21 | 78.23 | 78.55 | 77.53 | 164613 |
| 1732232400 | 77.87 | 0.73 | 0.95 | 77.02 | 78.09 | 76.95 | 204440 |
| 1732146000 | 77.14 | -0.72 | -0.92 | 77.34 | 77.6458 | 76.66 | 129530 |
| 1732059600 | 77.86 | 0.66 | 0.85 | 77.07 | 77.99 | 76.5 | 111803 |
| 1731973200 | 77.2 | -0.54 | -0.69 | 77.8 | 78.015 | 77 | 122239 |
| 1731714000 | 77.74 | 0.42 | 0.54 | 77.8 | 79.575 | 77.0511 | 279655 |
| 1731627600 | 77.32 | -0.88 | -1.13 | 78.32 | 78.92 | 76.705 | 277386 |
| 1731541200 | 78.2 | -2.06 | -2.57 | 81 | 81 | 77.93 | 285884 |
| 1731454800 | 80.26 | -0.83 | -1.02 | 81.46 | 82.32 | 80.18 | 226712 |
| 1731368400 | 81.09 | -0.11 | -0.14 | 81.15 | 81.945 | 80.56 | 175475 |
| 1731109200 | 81.2 | 1.56 | 1.96 | 80.04 | 82.11 | 79.97 | 511040 |
| 1731022800 | 79.64 | 2.88 | 3.75 | 76.8 | 80.535 | 76.52 | 450884 |
| 1730936400 | 76.76 | 0.03 | 0.04 | 76.75 | 77.61 | 71.58 | 859189 |
| 1730850000 | 76.73 | 0.81 | 1.07 | 76 | 77.01 | 75.66 | 340975 |
| 1730763600 | 75.92 | -0.53 | -0.69 | 76.75 | 77.92 | 75.5 | 253810 |
| 1730500800 | 76.45 | -0.2 | -0.26 | 77.12 | 77.63 | 76.37 | 262171 |
| 1730414400 | 76.65 | -1.8 | -2.29 | 78.16 | 79.14 | 76.52 | 251888 |
| 1730328000 | 78.45 | 0.98 | 1.27 | 77.28 | 79.14 | 77.28 | 268537 |
| 1730241600 | 77.47 | 1.8 | 2.38 | 75.32 | 77.56 | 74.8898 | 207449 |
| 1730155200 | 75.67 | 0.5 | 0.67 | 75.5 | 76.14 | 75.34 | 153615 |
| 1729896000 | 75.17 | -0.68 | -0.90 | 75.95 | 76.3 | 75.13 | 151801 |
| 1729809600 | 75.85 | -0.62 | -0.81 | 76.59 | 76.9287 | 75.705 | 125858 |
| 1729723200 | 76.47 | 1.16 | 1.54 | 75.18 | 76.815 | 75.07 | 132637 |
| 1729636800 | 75.31 | 0.61 | 0.82 | 74.61 | 75.32 | 74.57 | 153231 |
| 1729550400 | 74.7 | -1.86 | -2.43 | 76.51 | 77.235 | 74.38 | 222764 |
| 1729291200 | 76.56 | 0.02 | 0.03 | 76.85 | 77.27 | 76.383 | 221323 |
| 1729204800 | 76.54 | -1.57 | -2.01 | 77.86 | 77.98 | 76.42 | 263229 |
| 1729118400 | 78.11 | 1.05 | 1.36 | 77.34 | 78.92 | 77.1 | 304856 |
| 1729032000 | 77.06 | 0.65 | 0.85 | 76.07 | 77.91 | 76.01 | 326266 |
| 1728945600 | 76.41 | -1.56 | -2.00 | 77.95 | 77.97 | 76.33 | 422578 |
| 1728686400 | 77.97 | -0.67 | -0.85 | 78.45 | 79.39 | 77.65 | 467342 |
| 1728600000 | 78.64 | -2.93 | -3.59 | 81.38 | 81.93 | 78.39 | 406927 |
| 1728513600 | 81.57 | 0.46 | 0.57 | 81.26 | 81.65 | 80.8 | 160602 |
| 1728427200 | 81.11 | 0.29 | 0.36 | 81.1 | 81.47 | 80.25 | 176055 |
| 1728340800 | 80.82 | -0.52 | -0.64 | 80.75 | 81.06 | 79.75 | 307642 |
| 1728081600 | 81.34 | -0.22 | -0.27 | 81.48 | 81.75 | 80.62 | 215841 |
| 1727995200 | 81.56 | -0.83 | -1.01 | 82.32 | 82.32 | 80.92 | 225325 |
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
