Hot Features
プレミアム
Cactus Inc (WHD)
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 | -2.43 | -3.76744186047 | 64.5 | 64.735 | 62.07 | 457390 | 63.36006622 | CS |
| 4 | 4.97 | 8.70402802102 | 57.1 | 65.35 | 56.48 | 467848 | 61.1188651 | CS |
| 12 | 2.08 | 3.46724454076 | 59.99 | 70.01 | 55.78 | 609427 | 63.43493715 | CS |
| 26 | 1.11 | 1.82086614173 | 60.96 | 70.01 | 53.04 | 624733 | 61.40398894 | CS |
| 52 | 20.25 | 48.4218077475 | 41.82 | 70.01 | 40.28 | 710693 | 55.21641572 | CS |
| 156 | 11.85 | 23.596176822 | 50.22 | 70.01 | 31.365 | 592952 | 49.49769375 | CS |
| 260 | 31.9 | 105.73417302 | 30.17 | 70.01 | 8.16 | 527357 | 42.23393386 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738021200 | 62.07 | -1.28 | -2.02 | 63.1 | 64.23 | 62.01 | 560068 |
| 1737762000 | 63.35 | 0.48 | 0.76 | 62.73 | 63.58 | 62.48 | 421079 |
| 1737675600 | 62.87 | 0 | 0.00 | 62.87 | 62.87 | 62.87 | 0 |
| 1737589200 | 62.87 | -0.88 | -1.38 | 63.47 | 63.665 | 62.61 | 416618 |
| 1737502800 | 63.75 | 0.12 | 0.19 | 64.5 | 64.735 | 62.41 | 534473 |
| 1737157200 | 63.63 | -0.15 | -0.24 | 64.54 | 65.349999 | 63.38 | 554427 |
| 1737070800 | 63.78 | 0.61 | 0.97 | 62.58 | 63.98 | 62.26 | 390568 |
| 1736984400 | 63.17 | 2.75 | 4.55 | 61.24 | 63.4 | 60.64 | 436363 |
| 1736898000 | 60.42 | -0.86 | -1.40 | 60.85 | 61.75 | 59.95 | 627342 |
| 1736811600 | 61.28 | 1.82 | 3.06 | 59.36 | 61.33 | 59 | 542531 |
| 1736552400 | 59.46 | 0.02 | 0.03 | 60.22 | 60.655 | 58.57 | 453342 |
| 1736379600 | 59.44 | -0.47 | -0.78 | 59.3 | 59.72 | 58.715 | 299752 |
| 1736293200 | 59.91 | -0.02 | -0.03 | 60.14 | 60.375 | 59.12 | 538864 |
| 1736206800 | 59.93 | -0.99 | -1.63 | 61.2 | 61.85 | 59.77 | 470892 |
| 1735947600 | 60.92 | 1.42 | 2.39 | 60.22 | 60.99 | 59.275 | 441016 |
| 1735861200 | 59.5 | 1.14 | 1.95 | 59.29 | 60.58 | 58.95 | 502109 |
| 1735688400 | 58.36 | 0.82 | 1.43 | 57.87 | 58.98 | 57.62 | 463825 |
| 1735602000 | 57.54 | 0.27 | 0.47 | 57.1 | 58.2 | 56.48 | 392370 |
| 1735342800 | 57.27 | -0.47 | -0.81 | 57.39 | 58.04 | 56.67 | 257140 |
| 1735256400 | 57.74 | 0.39 | 0.68 | 57.39 | 57.82 | 56.44 | 251817 |
| 1735077840 | 57.35 | 0.57 | 1.00 | 57.1 | 57.43 | 56.08 | 165620 |
| 1734997200 | 56.78 | 0.09 | 0.16 | 56.66 | 57.035 | 55.96 | 564355 |
| 1734738000 | 56.69 | -0.24 | -0.42 | 56.05 | 57.355 | 55.78 | 2006479 |
| 1734651600 | 56.93 | -1.25 | -2.15 | 59.29 | 59.45 | 56.62 | 603063 |
| 1734565200 | 58.18 | -3.3 | -5.37 | 61.83 | 62.1 | 58.09 | 1517834 |
| 1734478800 | 61.48 | -1.46 | -2.32 | 62.06 | 62.47 | 61.07 | 977421 |
| 1734392400 | 62.94 | -0.23 | -0.36 | 62.7 | 63.895 | 62.25 | 465953 |
| 1734133200 | 63.17 | -0.12 | -0.19 | 63.14 | 63.56 | 62.28 | 397132 |
| 1734046800 | 63.29 | -1.63 | -2.51 | 64.569999 | 64.9 | 63.08 | 358888 |
| 1733960400 | 64.92 | 0.54 | 0.84 | 65.26 | 65.75 | 63.8152 | 615400 |
| 1733874000 | 64.379999 | 0.21 | 0.33 | 64.5 | 65.23 | 63.47 | 920247 |
| 1733787600 | 64.17 | 0.21 | 0.33 | 65.16 | 65.47 | 64.03 | 507581 |
| 1733528400 | 63.96 | -2.23 | -3.37 | 66.019999 | 66.019999 | 63.63 | 495184 |
| 1733442000 | 66.19 | 0.1 | 0.15 | 66.29 | 66.849999 | 65.849999 | 536022 |
| 1733355600 | 66.09 | -0.88 | -1.31 | 67.099999 | 67.37 | 65.489999 | 432582 |
| 1733269200 | 66.97 | -0.1 | -0.15 | 67.66 | 67.925 | 65.459999 | 549246 |
| 1733182800 | 67.069999 | -1.59 | -2.32 | 68.7 | 68.9 | 66.91 | 831000 |
| 1732917840 | 68.66 | 0.96 | 1.42 | 68.7 | 69.14 | 68.445 | 388013 |
| 1732750800 | 67.7 | -0.24 | -0.35 | 68.26 | 69.22 | 67.37 | 326735 |
| 1732664400 | 67.94 | -1.55 | -2.23 | 69.58 | 69.58 | 67.315 | 414443 |
| 1732578000 | 69.49 | 0.5 | 0.72 | 69.27 | 69.98 | 68.64 | 819544 |
| 1732318800 | 68.99 | 0.54 | 0.79 | 68.63 | 69.81 | 68.46 | 672017 |
| 1732232400 | 68.45 | 3.16 | 4.84 | 65.91 | 69.47 | 65.489999 | 797852 |
| 1732146000 | 65.29 | 0.07 | 0.11 | 65.56 | 66.4999 | 64.4 | 1018694 |
| 1732059600 | 65.22 | -0.67 | -1.02 | 65.17 | 65.91 | 64.84 | 764562 |
| 1731973200 | 65.89 | 1.53 | 2.38 | 65.379999 | 67.03 | 64.64 | 513746 |
| 1731714000 | 64.36 | -1.24 | -1.89 | 65.93 | 66.079899 | 64.2 | 335201 |
| 1731627600 | 65.599999 | -1.06 | -1.59 | 67.04 | 67.7 | 65.26 | 534269 |
| 1731541200 | 66.66 | -0.29 | -0.43 | 67.4 | 68.47 | 66.62 | 619336 |
| 1731454800 | 66.95 | -1.63 | -2.38 | 68.84 | 70.01 | 66.86 | 674826 |
| 1731368400 | 68.58 | 1.36 | 2.02 | 67.44 | 68.96 | 66.42 | 732636 |
| 1731109200 | 67.22 | 1.06 | 1.60 | 66.3 | 67.82 | 66 | 763298 |
| 1731022800 | 66.16 | -3.21 | -4.63 | 66.75 | 67.2 | 65.819999 | 1126304 |
| 1730936400 | 69.37 | 7.2 | 11.58 | 66.58 | 69.77 | 65.114999 | 1169397 |
| 1730850000 | 62.17 | 0.81 | 1.32 | 61.42 | 62.745 | 61.32 | 664672 |
| 1730763600 | 61.36 | 0.78 | 1.29 | 59.99 | 61.83 | 59.99 | 634974 |
| 1730500800 | 60.58 | 1.29 | 2.18 | 60 | 61.63 | 59.85 | 868131 |
| 1730414400 | 59.29 | 2.03 | 3.55 | 57.48 | 60.055 | 57.44 | 1066350 |
| 1730328000 | 57.26 | 0.17 | 0.30 | 57.09 | 58.1 | 56.8 | 645437 |
| 1730241600 | 57.09 | -0.5 | -0.87 | 57.45 | 57.45 | 56.44 | 605021 |
| 1730155200 | 57.59 | -0.69 | -1.18 | 56.7 | 58 | 56.15 | 521657 |
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
