Hot Features
プレミアム
Cactus Inc (WHD)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.418270035135 | 59.77 | 61.2875 | 58.39 | 341907 | 59.92806508 | CS |
| 4 | -4.52 | -7.00340873877 | 64.54 | 65.35 | 58.195 | 435154 | 61.15877386 | CS |
| 12 | -9.035 | -13.0837738035 | 69.055 | 69.98 | 55.9101 | 523514 | 61.80950582 | CS |
| 26 | 1.58 | 2.70362765229 | 58.44 | 70.01 | 53.04 | 576469 | 61.48524492 | CS |
| 52 | 16.66 | 38.4225092251 | 43.36 | 70.01 | 42.52 | 693531 | 55.93853201 | CS |
| 156 | 10.91 | 22.2154347383 | 49.11 | 70.01 | 31.365 | 591644 | 49.67470148 | CS |
| 260 | 30.41 | 102.701789936 | 29.61 | 70.01 | 8.16 | 527532 | 42.46585613 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 60.02 | -0.09 | -0.15 | 60.5 | 60.93 | 59.567 | 579535 |
| 1739490000 | 60.11 | 1.05 | 1.78 | 59.16 | 60.16 | 58.82 | 364384 |
| 1739403600 | 59.06 | -1.04 | -1.73 | 59.22 | 59.7 | 58.39 | 354030 |
| 1739317200 | 60.1 | -0.57 | -0.94 | 60.74 | 61.2875 | 59.93 | 286956 |
| 1739230800 | 60.67 | 0.97 | 1.62 | 59.96 | 61.22 | 59.96 | 363180 |
| 1738971600 | 59.7 | -0.08 | -0.13 | 59.77 | 61.05 | 59.38 | 350526 |
| 1738885200 | 59.78 | -1.28 | -2.10 | 61.62 | 61.62 | 58.8479 | 508931 |
| 1738798800 | 61.06 | 0.52 | 0.86 | 61.28 | 61.655 | 60.23 | 461427 |
| 1738712400 | 60.54 | 1.35 | 2.28 | 58.7 | 61.06 | 58.195 | 425489 |
| 1738626000 | 59.19 | -0.52 | -0.87 | 59.23 | 59.65 | 58.4 | 410081 |
| 1738366800 | 59.71 | -0.68 | -1.13 | 60.59 | 60.59 | 58.87 | 765178 |
| 1738280400 | 60.39 | -1.27 | -2.06 | 62.35 | 62.465 | 59.86 | 433545 |
| 1738194000 | 61.66 | -0.39 | -0.63 | 61.72 | 62.605 | 61.27 | 302133 |
| 1738107600 | 62.05 | -0.02 | -0.03 | 62.1 | 62.515 | 61.34 | 347264 |
| 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 |
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
