Hot Features
プレミアム
Park Hotels and Resorts Inc (PK)
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 | -0.285 | -1.86396337475 | 15.29 | 15.5697 | 14.34 | 4130866 | 14.7534787 | CS |
| 4 | -0.475 | -3.0684754522 | 15.48 | 16.23 | 14.34 | 3333396 | 15.31464813 | CS |
| 12 | 0.935 | 6.64534470505 | 14.07 | 16.23 | 13.59 | 3119399 | 14.66939773 | CS |
| 26 | 0.145 | 0.975773889637 | 14.86 | 16.23 | 13.235 | 2866566 | 14.61538426 | CS |
| 52 | -1.965 | -11.5792575133 | 16.97 | 18.05 | 13.235 | 2824380 | 15.32672302 | CS |
| 156 | -4.005 | -21.0678590216 | 19.01 | 20.575 | 10.7 | 3140850 | 14.69378114 | CS |
| 260 | -11.095 | -42.5095785441 | 26.1 | 26.58 | 3.99 | 3773122 | 14.31790668 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734997200 | 14.9 | 0.05 | 0.34 | 14.85 | 14.98 | 14.73 | 2286923 |
| 1734738000 | 14.85 | 0.38 | 2.63 | 14.4 | 15.0069 | 14.38 | 7680825 |
| 1734651600 | 14.47 | 0.06 | 0.42 | 14.45 | 14.665 | 14.43 | 3020292 |
| 1734565200 | 14.41 | -1.08 | -6.97 | 15.46 | 15.5697 | 14.34 | 5432076 |
| 1734478800 | 15.49 | 0.09 | 0.58 | 15.29 | 15.53 | 15.24 | 2234212 |
| 1734392400 | 15.4 | 0.12 | 0.79 | 15.37 | 15.68 | 15.22 | 2321965 |
| 1734133200 | 15.28 | -0.11 | -0.71 | 15.38 | 15.395 | 15.185 | 4190805 |
| 1734046800 | 15.39 | -0.16 | -1.03 | 15.46 | 15.64 | 15.35 | 3510162 |
| 1733960400 | 15.55 | -0.06 | -0.38 | 15.73 | 15.7801 | 15.37 | 4035123 |
| 1733874000 | 15.61 | -0.2 | -1.27 | 15.84 | 15.84 | 15.51 | 2596985 |
| 1733787600 | 15.81 | 0.16 | 1.02 | 15.8 | 15.875 | 15.67 | 2363948 |
| 1733528400 | 15.65 | -0.09 | -0.57 | 15.88 | 15.88 | 15.535 | 2412098 |
| 1733442000 | 15.74 | -0.08 | -0.51 | 15.9 | 16.23 | 15.72 | 4884231 |
| 1733355600 | 15.82 | 0.01 | 0.06 | 15.71 | 15.945 | 15.42 | 2912996 |
| 1733269200 | 15.81 | 0.43 | 2.80 | 15.84 | 16.23 | 15.715 | 6278830 |
| 1733182800 | 15.38 | -0.17 | -1.09 | 15.57 | 15.64 | 15.235 | 3031803 |
| 1732917840 | 15.55 | -0.01 | -0.06 | 15.64 | 15.765 | 15.52 | 1207527 |
| 1732750800 | 15.56 | 0.2 | 1.30 | 15.47 | 15.64 | 15.45 | 1506510 |
| 1732664400 | 15.36 | -0.14 | -0.90 | 15.48 | 15.5362 | 15.33 | 1427206 |
| 1732578000 | 15.5 | 0.45 | 2.99 | 15.2 | 15.625 | 15.2 | 3038172 |
| 1732318800 | 15.05 | 0.37 | 2.52 | 14.73 | 15.205 | 14.64 | 2335093 |
| 1732232400 | 14.68 | 0.48 | 3.38 | 14.2 | 14.785 | 14.2 | 2291394 |
| 1732146000 | 14.2 | -0.1 | -0.70 | 14.25 | 14.36 | 14.11 | 2322395 |
| 1732059600 | 14.3 | 0.02 | 0.14 | 14.15 | 14.39 | 14.025 | 2359050 |
| 1731973200 | 14.28 | -0.21 | -1.45 | 14.5 | 14.52 | 14.27 | 2047639 |
| 1731714000 | 14.49 | -0.21 | -1.43 | 14.75 | 14.84 | 14.385 | 3522268 |
| 1731627600 | 14.7 | -0.41 | -2.71 | 15.21 | 15.415 | 14.68 | 3231035 |
| 1731541200 | 15.11 | 0.02 | 0.13 | 15.15 | 15.26 | 14.99 | 3713666 |
| 1731454800 | 15.09 | 0.12 | 0.80 | 14.86 | 15.235 | 14.73 | 3505184 |
| 1731368400 | 14.97 | 0.26 | 1.77 | 14.7 | 15.165 | 14.5 | 2195138 |
| 1731109200 | 14.71 | 0 | 0.00 | 14.64 | 14.74 | 14.3751 | 2799964 |
| 1731022800 | 14.71 | -0.28 | -1.87 | 14.91 | 15.02 | 14.5388 | 3874463 |
| 1730936400 | 14.99 | 0.72 | 5.05 | 14.97 | 15.25 | 14.8 | 4591726 |
| 1730850000 | 14.27 | 0.12 | 0.85 | 13.97 | 14.345 | 13.97 | 3066089 |
| 1730763600 | 14.15 | 0.31 | 2.24 | 13.82 | 14.44 | 13.82 | 5754035 |
| 1730500800 | 13.84 | -0.05 | -0.36 | 13.91 | 14.24 | 13.83 | 2798087 |
| 1730414400 | 13.89 | -0.17 | -1.21 | 13.95 | 14.195 | 13.755 | 5592969 |
| 1730328000 | 14.06 | 0.01 | 0.07 | 14.09 | 14.505 | 13.73 | 4556025 |
| 1730241600 | 14.05 | 0.09 | 0.64 | 13.89 | 14.11 | 13.79 | 3284577 |
| 1730155200 | 13.96 | 0.07 | 0.50 | 14.03 | 14.17 | 13.94 | 2673983 |
| 1729896000 | 13.89 | 0.03 | 0.22 | 13.98 | 14.03 | 13.834 | 3712509 |
| 1729809600 | 13.86 | 0.19 | 1.39 | 13.72 | 13.905 | 13.625 | 2273368 |
| 1729723200 | 13.67 | -0.31 | -2.22 | 13.87 | 13.9 | 13.59 | 2928096 |
| 1729636800 | 13.98 | 0.02 | 0.14 | 13.87 | 14.115 | 13.81 | 3804375 |
| 1729550400 | 13.96 | -0.03 | -0.21 | 14 | 14.18 | 13.9 | 3578004 |
| 1729291200 | 13.99 | -0.11 | -0.78 | 14.21 | 14.24 | 13.885 | 2511317 |
| 1729204800 | 14.1 | -0.14 | -0.98 | 14.28 | 14.34 | 14.04 | 2948871 |
| 1729118400 | 14.24 | -0.11 | -0.77 | 14.46 | 14.49 | 14.23 | 2100661 |
| 1729032000 | 14.35 | -0.1 | -0.69 | 14.44 | 14.72 | 14.33 | 1797723 |
| 1728945600 | 14.45 | -0.07 | -0.48 | 14.5 | 14.55 | 14.31 | 1635916 |
| 1728686400 | 14.52 | 0.23 | 1.61 | 14.34 | 14.545 | 14.175 | 2638230 |
| 1728600000 | 14.29 | 0.03 | 0.21 | 14.16 | 14.29 | 14.1 | 1926951 |
| 1728513600 | 14.26 | 0.09 | 0.64 | 14.15 | 14.32 | 14.08 | 2157122 |
| 1728427200 | 14.17 | 0.05 | 0.35 | 14.16 | 14.18 | 13.59 | 2777445 |
| 1728340800 | 14.12 | -0.32 | -2.22 | 14.32 | 14.53 | 14.0802 | 2950686 |
| 1728081600 | 14.44 | 0.4 | 2.85 | 14.24 | 14.485 | 14.22 | 2119757 |
| 1727995200 | 14.04 | -0.06 | -0.43 | 14.05 | 14.055 | 13.78 | 1855282 |
| 1727908800 | 14.1 | -0.01 | -0.07 | 13.97 | 14.265 | 13.94 | 4980368 |
| 1727822400 | 14.11 | 0.01 | 0.07 | 14.07 | 14.175 | 13.83 | 2460382 |
| 1727736000 | 14.1 | -0.71 | -4.79 | 14.46 | 14.56 | 14.035 | 3310345 |
| 1727476800 | 14.81 | 0.04 | 0.27 | 15.01 | 15.11 | 14.68 | 3343675 |
| 1727390400 | 14.77 | 0.17 | 1.16 | 14.55 | 14.88 | 14.48 | 2751773 |
| 1727304000 | 14.6 | -0.57 | -3.76 | 15.15 | 15.21 | 14.53 | 4365214 |
| 1727217600 | 15.17 | -0.09 | -0.59 | 15.3 | 15.4 | 15.03 | 3230677 |
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
