Hot Features
プレミアム
National Health Investors Inc (NHI)
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 | -0.08 | -0.105152471083 | 76.08 | 77.78 | 75.365 | 646843 | 76.54118239 | CS |
| 4 | 6 | 8.57142857143 | 70 | 77.98 | 69.5 | 1067563 | 76.01852358 | CS |
| 12 | -8.73 | -10.3033164169 | 84.73 | 86.53 | 67.94 | 641622 | 75.72190756 | CS |
| 26 | -0.75 | -0.977198697068 | 76.75 | 91.38 | 67.94 | 448910 | 78.57531432 | CS |
| 52 | 5.29 | 7.4812614906 | 70.71 | 91.38 | 67.94 | 329968 | 77.62271115 | CS |
| 156 | 24.18 | 46.6615206484 | 51.82 | 91.38 | 48.51 | 244075 | 72.0758389 | CS |
| 260 | 8.76 | 13.0279595479 | 67.24 | 91.38 | 47.54 | 256110 | 65.54839212 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783377600 | 76 | -1.49 | -1.92 | 77.17 | 77.19 | 75.735 | 505444 |
| 1783032000 | 77.49 | 0.94 | 1.23 | 76.52 | 77.65 | 76.11 | 551552 |
| 1782945600 | 76.55 | 0.29 | 0.38 | 76.78 | 77.78 | 76.53 | 622516 |
| 1782859200 | 76.26 | -1.34 | -1.73 | 76.08 | 77.755 | 75.365 | 907859 |
| 1782772800 | 77.6 | 0.05 | 0.06 | 76.46 | 77.64 | 75.37 | 7878627 |
| 1782513600 | 77.55 | 1.13 | 1.48 | 77.04 | 77.98 | 76.63 | 2408325 |
| 1782427200 | 76.42 | 1.21 | 1.61 | 74.24 | 76.51 | 74.24 | 1063047 |
| 1782340800 | 75.21 | 2.18 | 2.99 | 76 | 76.71 | 75.11 | 1520552 |
| 1782254400 | 73.03 | 2.07 | 2.92 | 71.75 | 73.15 | 71.75 | 391128 |
| 1782168000 | 70.96 | 0.14 | 0.20 | 70.7 | 71.5 | 70.171 | 470694 |
| 1781822400 | 70.82 | 0.26 | 0.37 | 70.8 | 71.17 | 70.1317 | 582782 |
| 1781736000 | 70.56 | -1.06 | -1.48 | 70.99 | 71.67 | 69.9 | 249839 |
| 1781649600 | 71.62 | 0.92 | 1.30 | 71.4 | 71.82 | 70.58 | 235972 |
| 1781563200 | 70.7 | -1.4 | -1.94 | 71.6 | 72.03 | 70.25 | 334254 |
| 1781304000 | 72.1 | 0.14 | 0.19 | 71.85 | 72.77 | 71.53 | 250605 |
| 1781217600 | 71.96 | -0.77 | -1.06 | 72.89 | 73.42 | 71.76 | 427231 |
| 1781131200 | 72.73 | 1.29 | 1.81 | 72.09 | 73.5999 | 71.7 | 396694 |
| 1781044800 | 71.44 | 2.01 | 2.90 | 70 | 71.96 | 69.5 | 419011 |
| 1780958400 | 69.43 | -1 | -1.42 | 70.11 | 70.47 | 68.765 | 467137 |
| 1780699200 | 70.43 | 2.11 | 3.09 | 68.47 | 71.18 | 68.47 | 400007 |
| 1780612800 | 68.32 | -1.22 | -1.75 | 70.52 | 71 | 67.94 | 454308 |
| 1780526400 | 69.54 | -1.57 | -2.21 | 71.04 | 71.415 | 69.51 | 431588 |
| 1780440000 | 71.11 | -0.65 | -0.91 | 71.72 | 72.25 | 71.1 | 431967 |
| 1780353600 | 71.76 | -1.53 | -2.09 | 73 | 73.095 | 71.125 | 440465 |
| 1780094400 | 73.29 | -2.03 | -2.70 | 75.1 | 75.11 | 73.25 | 561610 |
| 1780008000 | 75.32 | 0.39 | 0.52 | 74.75 | 75.73 | 74.43 | 887416 |
| 1779921600 | 74.93 | -1.28 | -1.68 | 75.94 | 76.45 | 74.7 | 544582 |
| 1779835200 | 76.21 | -0.21 | -0.27 | 76.45 | 76.9906 | 75.75 | 426260 |
| 1779489600 | 76.42 | -0.13 | -0.17 | 76.82 | 76.82 | 75.55 | 316711 |
| 1779403200 | 76.55 | -0.93 | -1.20 | 76.9 | 77.115 | 75.74 | 318416 |
| 1779316800 | 77.48 | 0.79 | 1.03 | 76.75 | 77.7 | 76.75 | 360456 |
| 1779230400 | 76.69 | 0.8 | 1.05 | 75.89 | 76.81 | 75.65 | 328372 |
| 1779144000 | 75.89 | 1.26 | 1.69 | 74.94 | 76.25 | 74.7 | 269990 |
| 1778884800 | 74.63 | -0.27 | -0.36 | 75.11 | 75.23 | 74.27 | 537093 |
| 1778798400 | 74.9 | -0.09 | -0.12 | 75.11 | 75.71 | 73.9701 | 240514 |
| 1778712000 | 74.99 | 0.56 | 0.75 | 74.45 | 75.14 | 73.76 | 675988 |
| 1778625600 | 74.43 | 1 | 1.36 | 73.49 | 75.36 | 72.62 | 569723 |
| 1778539200 | 73.43 | -1.83 | -2.43 | 75.77 | 76 | 73.33 | 583276 |
| 1778280000 | 75.26 | 0.19 | 0.25 | 75.07 | 76.81 | 74.93 | 368282 |
| 1778193600 | 75.07 | 1.17 | 1.58 | 73.8 | 75.605 | 72.63 | 648706 |
| 1778107200 | 73.9 | 0.81 | 1.11 | 73.57 | 75.14 | 73.34 | 672902 |
| 1778020800 | 73.09 | -2.62 | -3.46 | 74.25 | 75.635 | 72.43 | 837030 |
| 1777934400 | 75.71 | -1 | -1.30 | 76.18 | 76.82 | 74.87 | 587860 |
| 1777675200 | 76.71 | -0.2 | -0.26 | 76.88 | 77.93 | 76.65 | 271178 |
| 1777588800 | 76.91 | 0.38 | 0.50 | 76.19 | 77.56 | 76.19 | 311625 |
| 1777502400 | 76.53 | -0.09 | -0.12 | 76.33 | 77.21 | 75.97 | 338778 |
| 1777416000 | 76.62 | -0.53 | -0.69 | 78.23 | 78.45 | 76.02 | 446649 |
| 1777329600 | 77.15 | 0.15 | 0.19 | 77.04 | 78.1199 | 76.77 | 353618 |
| 1777070400 | 77 | -0.62 | -0.80 | 77.06 | 77.6199 | 76.24 | 338319 |
| 1776984000 | 77.62 | 1.1 | 1.44 | 77.4 | 78.05 | 76.9 | 432607 |
| 1776897600 | 76.52 | -6.83 | -8.19 | 82.26 | 82.32 | 75.46 | 1086697 |
| 1776811200 | 83.35 | -1.52 | -1.79 | 84.74 | 84.74 | 83 | 261431 |
| 1776724800 | 84.87 | -0.78 | -0.91 | 85.67 | 86.225 | 84.81 | 301818 |
| 1776465600 | 85.65 | -0.32 | -0.37 | 86.16 | 86.53 | 85.51 | 235400 |
| 1776379200 | 85.97 | 0.65 | 0.76 | 84.88 | 86.0482 | 84.88 | 171856 |
| 1776292800 | 85.32 | 0.38 | 0.45 | 84.39 | 85.415 | 84.11 | 178747 |
| 1776206400 | 84.94 | -0.41 | -0.48 | 84.73 | 85.675 | 84.26 | 266946 |
| 1776120000 | 85.35 | -1.13 | -1.31 | 86.47 | 86.495 | 84.69 | 229750 |
| 1775860800 | 86.48 | 0.38 | 0.44 | 85.7 | 86.56 | 85.64 | 235355 |
| 1775774400 | 86.1 | 1.36 | 1.60 | 84.65 | 86.805 | 84.65 | 160059 |
| 1775688000 | 84.74 | 0.38 | 0.45 | 84.56 | 84.89 | 83.795 | 254603 |
| 1775601600 | 84.36 | 1.35 | 1.63 | 83.24 | 84.525 | 83.24 | 266337 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
