Hot Features
プレミアム
PulteGroup Inc (PHM)
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 | -1.82 | -1.66590389016 | 109.25 | 109.37 | 103.7 | 2164302 | 106.46055394 | CS |
| 4 | -11.15 | -9.40293472761 | 118.58 | 121.31 | 103.7 | 2505041 | 112.33307012 | CS |
| 12 | -21.73 | -16.8240941468 | 129.16 | 139.31 | 103.7 | 2108471 | 115.78349833 | CS |
| 26 | -16.7 | -13.4536373157 | 124.13 | 149.47 | 103.7 | 1919137 | 125.67765238 | CS |
| 52 | 4.01 | 3.87739315413 | 103.42 | 149.47 | 100.24 | 1872267 | 120.50023705 | CS |
| 156 | 59.76 | 125.361862807 | 47.67 | 149.47 | 35.0324 | 2308609 | 75.97261359 | CS |
| 260 | 60.47 | 128.769165247 | 46.96 | 149.47 | 17.12 | 2652863 | 60.2764023 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 107.43 | 0.73 | 0.68 | 107.4 | 109.355 | 106.8 | 1515953 |
| 1739490000 | 106.7 | 0.7 | 0.66 | 106.44 | 107.2 | 105.455 | 1594626 |
| 1739403600 | 106 | -1.33 | -1.24 | 104.42 | 106.06 | 103.7 | 2274727 |
| 1739317200 | 107.33 | 0.76 | 0.71 | 106.07 | 108.5 | 105.3516 | 2326782 |
| 1739230800 | 106.57 | 0.7 | 0.66 | 106.8 | 107.13 | 106.15 | 1963329 |
| 1738971600 | 105.87 | -4.14 | -3.76 | 109.25 | 109.37 | 105.3952 | 2603806 |
| 1738885200 | 110.01 | -1.32 | -1.19 | 111.33 | 111.89 | 109.11 | 2563636 |
| 1738798800 | 111.33 | 0.95 | 0.86 | 112.16 | 112.635 | 110.44 | 2403122 |
| 1738712400 | 110.38 | 1.23 | 1.13 | 108.74 | 110.92 | 107.694 | 2559525 |
| 1738626000 | 109.15 | -4.63 | -4.07 | 111.51 | 111.52 | 108.4 | 3019197 |
| 1738366800 | 113.78 | -4.73 | -3.99 | 116.91 | 117.91 | 113.63 | 3251035 |
| 1738280400 | 118.51 | 5.52 | 4.89 | 116.38 | 121.31 | 113.395 | 3758837 |
| 1738194000 | 112.99 | -2.06 | -1.79 | 115.08 | 115.87 | 112.09 | 2965965 |
| 1738107600 | 115.05 | -3 | -2.54 | 117.84 | 117.84 | 114.91 | 2119240 |
| 1738021200 | 118.05 | 2.36 | 2.04 | 115 | 118.75 | 115 | 3090506 |
| 1737762000 | 115.69 | -1.2 | -1.03 | 116.36 | 116.56 | 115.11 | 1506412 |
| 1737675600 | 116.89 | 0 | 0.00 | 116.89 | 116.89 | 116.89 | 0 |
| 1737589200 | 116.89 | 1.08 | 0.93 | 116 | 117.12 | 115.25 | 1738141 |
| 1737502800 | 115.81 | -1.22 | -1.04 | 119.065 | 120.32 | 115.32 | 2657412 |
| 1737157200 | 117.03 | 0.1 | 0.09 | 118.58 | 119.0058 | 116.41 | 2448239 |
| 1737070800 | 116.93 | 0.96 | 0.83 | 114.52 | 117.04 | 114.1201 | 2252133 |
| 1736984400 | 115.97 | 3.47 | 3.08 | 117.46 | 117.49 | 114.49 | 2414262 |
| 1736898000 | 112.5 | 3.51 | 3.22 | 111.9 | 112.913 | 110.2 | 1765824 |
| 1736811600 | 108.99 | 1.38 | 1.28 | 107.32 | 109.08 | 107.05 | 1568554 |
| 1736552400 | 107.61 | -2.85 | -2.58 | 109.235 | 110.09 | 107.42 | 1990896 |
| 1736379600 | 110.46 | 2.63 | 2.44 | 108.145 | 110.68 | 106.8135 | 2594072 |
| 1736293200 | 107.83 | -1.1 | -1.01 | 109.26 | 109.7 | 107.55 | 1659278 |
| 1736206800 | 108.93 | -1.12 | -1.02 | 110.55 | 111.6397 | 108.605 | 1521803 |
| 1735947600 | 110.05 | 2.41 | 2.24 | 110.09 | 110.39 | 108.765 | 1879869 |
| 1735861200 | 107.64 | -1.26 | -1.16 | 110.42 | 110.49 | 107.18 | 1368005 |
| 1735688400 | 108.9 | 0.04 | 0.04 | 109.6 | 109.99 | 108.56 | 1217031 |
| 1735602000 | 108.86 | -0.66 | -0.60 | 108.95 | 109.41 | 107.7 | 1123428 |
| 1735342800 | 109.52 | -1.13 | -1.02 | 109.9742 | 111.11 | 108.93 | 976569 |
| 1735256400 | 110.65 | -0.1 | -0.09 | 109.82 | 111.11 | 109.375 | 1259023 |
| 1735077840 | 110.75 | 0.62 | 0.56 | 109.86 | 110.83 | 109.61 | 700926 |
| 1734997200 | 110.13 | -0.39 | -0.35 | 109.95 | 110.58 | 109 | 1474436 |
| 1734738000 | 110.52 | 1.63 | 1.50 | 109.125 | 111.18 | 108.62 | 4646000 |
| 1734651600 | 108.89 | -2.4 | -2.16 | 107.545 | 110.715 | 107.495 | 3774411 |
| 1734565200 | 111.29 | -4.6 | -3.97 | 116.08 | 116.91 | 111.17 | 3148427 |
| 1734478800 | 115.89 | -1.15 | -0.98 | 117.31 | 117.99 | 115.19 | 2064350 |
| 1734392400 | 117.04 | -1.38 | -1.17 | 118.56 | 119.825 | 116.56 | 2043338 |
| 1734133200 | 118.42 | -2.27 | -1.88 | 119.52 | 119.7996 | 117.02 | 2147193 |
| 1734046800 | 120.69 | -1.22 | -1.00 | 121.0123 | 121.94 | 120.36 | 1842260 |
| 1733960400 | 121.91 | -3.43 | -2.74 | 125.76 | 125.79 | 121.405 | 2603126 |
| 1733874000 | 125.34 | -3.13 | -2.44 | 125.3001 | 126.951 | 124.01 | 2117808 |
| 1733787600 | 128.47 | 1.65 | 1.30 | 127.14 | 128.59 | 126.45 | 1768803 |
| 1733528400 | 126.82 | -1.05 | -0.82 | 130.12 | 130.13 | 125.37 | 1681843 |
| 1733442000 | 127.87 | -1.43 | -1.11 | 129.63999 | 129.82 | 127.57 | 1556145 |
| 1733355600 | 129.3 | -4.7 | -3.51 | 132.87 | 133.06 | 128.78 | 1872383 |
| 1733269200 | 134 | -1.14 | -0.84 | 135.71 | 135.81 | 133.94 | 870277 |
| 1733182800 | 135.13999 | -0.13 | -0.10 | 135.75 | 136.09 | 133.464 | 1594733 |
| 1732917840 | 135.27 | -1.26 | -0.92 | 138.535 | 139.31 | 135.24 | 1054975 |
| 1732750800 | 136.53 | 0.93 | 0.69 | 138.16999 | 138.53 | 136.24 | 1247644 |
| 1732664400 | 135.6 | -2.05 | -1.49 | 137.315 | 137.4 | 133.8 | 1502667 |
| 1732578000 | 137.65 | 7.89 | 6.08 | 132.49 | 139.085 | 131.87 | 3118819 |
| 1732318800 | 129.76 | 1.64 | 1.28 | 128.47 | 130 | 127.8 | 1276916 |
| 1732232400 | 128.12 | 0.06 | 0.05 | 128.6 | 130.135 | 127.895 | 1499114 |
| 1732146000 | 128.06 | -0.45 | -0.35 | 128.44 | 128.6 | 127.02 | 1114317 |
| 1732059600 | 128.51 | -0.06 | -0.05 | 127.41 | 129.06 | 126.42 | 1273976 |
| 1731973200 | 128.57 | -0.32 | -0.25 | 128.36 | 129.55 | 127.46 | 1100713 |
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
