Hot Features
プレミアム
Xenia Hotels and Resorts Inc (XHR)
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 | 0.52 | 2.99711815562 | 17.35 | 18 | 17.21 | 862522 | 17.60340709 | CS |
| 4 | 1.07 | 6.36904761905 | 16.8 | 18 | 15.81 | 675397 | 16.9545739 | CS |
| 12 | 3.24 | 22.1462747779 | 14.63 | 18 | 14.12 | 695415 | 16.00586459 | CS |
| 26 | 4.22 | 30.9157509158 | 13.65 | 18 | 13.42 | 764155 | 15.40051733 | CS |
| 52 | 5.69 | 46.7159277504 | 12.18 | 18 | 11.75 | 860081 | 14.19259726 | CS |
| 156 | 5.5 | 44.4624090542 | 12.37 | 18 | 8.55 | 833554 | 13.61898243 | CS |
| 260 | -1.73 | -8.82653061224 | 19.6 | 21.04 | 8.55 | 743240 | 14.42346555 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780526400 | 17.76 | 0 | 0.00 | 17.59 | 17.899 | 17.55 | 1262334 |
| 1780440000 | 17.76 | 0.24 | 1.37 | 17.375 | 17.96 | 17.375 | 749543 |
| 1780353600 | 17.52 | 0.15 | 0.86 | 17.28 | 17.58 | 17.23 | 652078 |
| 1780094400 | 17.37 | -0.18 | -1.03 | 17.61 | 17.64 | 17.33 | 958933 |
| 1780008000 | 17.55 | 0.12 | 0.69 | 17.35 | 17.75 | 17.21 | 689721 |
| 1779921600 | 17.43 | 0.09 | 0.52 | 17.42 | 17.61 | 17.33 | 631467 |
| 1779835200 | 17.34 | 0.52 | 3.09 | 16.94 | 17.34 | 16.86 | 541985 |
| 1779489600 | 16.82 | -0.1 | -0.59 | 16.92 | 16.975 | 16.81 | 539956 |
| 1779403200 | 16.92 | 0.02 | 0.12 | 16.79 | 16.97 | 16.54 | 414269 |
| 1779316800 | 16.9 | 0.51 | 3.11 | 16.42 | 16.91 | 16.364999 | 409033 |
| 1779230400 | 16.39 | 0.02 | 0.12 | 16.37 | 16.59 | 16.11 | 562596 |
| 1779144000 | 16.37 | 0.46 | 2.89 | 16.059999 | 16.5 | 15.91 | 867839 |
| 1778884800 | 15.91 | -0.49 | -2.99 | 16.239999 | 16.3 | 15.81 | 1226407 |
| 1778798400 | 16.399999 | 0.04 | 0.24 | 16.52 | 16.684999 | 16.355 | 548653 |
| 1778712000 | 16.36 | -0.07 | -0.43 | 16.23 | 16.559999 | 16.23 | 573721 |
| 1778625600 | 16.43 | -0.17 | -1.02 | 16.559999 | 16.67 | 16.25 | 485541 |
| 1778539200 | 16.6 | -0.43 | -2.52 | 17.09 | 17.09 | 16.555 | 457611 |
| 1778280000 | 17.03 | 0.18 | 1.07 | 16.86 | 17.13 | 16.78 | 568052 |
| 1778193600 | 16.85 | 0.11 | 0.66 | 16.8 | 17.075 | 16.739999 | 692797 |
| 1778107200 | 16.739999 | 0.01 | 0.06 | 17.05 | 17.05 | 16.649999 | 758074 |
| 1778020800 | 16.73 | 0.78 | 4.89 | 16.11 | 16.774999 | 16.004999 | 812638 |
| 1777934400 | 15.95 | -0.76 | -4.55 | 16.79 | 16.79 | 15.92 | 822764 |
| 1777675200 | 16.71 | 0.44 | 2.70 | 16.41 | 17.23 | 16.19 | 1011684 |
| 1777588800 | 16.27 | 0.2 | 1.24 | 16.129999 | 16.32 | 15.97 | 688749 |
| 1777502400 | 16.07 | -0.05 | -0.31 | 16.01 | 16.18 | 15.8 | 1205728 |
| 1777416000 | 16.12 | 0.04 | 0.25 | 16.17 | 16.26 | 15.9 | 772154 |
| 1777329600 | 16.079999 | 0 | 0.00 | 16.04 | 16.27 | 15.98 | 891702 |
| 1777070400 | 16.079999 | -0.01 | -0.06 | 15.96 | 16.149999 | 15.93 | 1654248 |
| 1776984000 | 16.09 | 0.13 | 0.81 | 16.04 | 16.19 | 15.945 | 662990 |
| 1776897600 | 15.96 | -0.3 | -1.85 | 16.35 | 16.35 | 15.91 | 546936 |
| 1776811200 | 16.26 | -0.18 | -1.09 | 16.44 | 16.649999 | 16.204999 | 478000 |
| 1776724800 | 16.44 | 0.19 | 1.17 | 16.16 | 16.48 | 16.16 | 343464 |
| 1776465600 | 16.25 | 0.43 | 2.72 | 16.07 | 16.395 | 16.03 | 853310 |
| 1776379200 | 15.82 | -0.14 | -0.88 | 15.86 | 15.99 | 15.76 | 575667 |
| 1776292800 | 15.96 | -0.34 | -2.09 | 16.21 | 16.32 | 15.78 | 1143222 |
| 1776206400 | 16.3 | 0.2 | 1.24 | 16.09 | 16.329999 | 16.05 | 1151158 |
| 1776120000 | 16.1 | 0.24 | 1.51 | 15.79 | 16.11 | 15.66 | 812001 |
| 1775860800 | 15.86 | 0.27 | 1.73 | 15.73 | 15.98 | 15.64 | 578851 |
| 1775774400 | 15.59 | 0.41 | 2.70 | 15.12 | 15.705 | 15.12 | 619448 |
| 1775688000 | 15.18 | 0.52 | 3.55 | 14.9 | 15.275 | 14.9 | 738862 |
| 1775601600 | 14.66 | -0.06 | -0.41 | 14.67 | 14.855 | 14.57 | 524591 |
| 1775515200 | 14.72 | -0.09 | -0.61 | 14.68 | 14.735 | 14.5 | 510846 |
| 1775169600 | 14.81 | 0.18 | 1.23 | 14.49 | 14.83 | 14.4 | 476243 |
| 1775083200 | 14.63 | -0.2 | -1.35 | 14.93 | 14.93 | 14.62 | 588737 |
| 1774996800 | 14.83 | 0.17 | 1.16 | 14.8 | 14.94 | 14.56 | 563848 |
| 1774910400 | 14.66 | 0.03 | 0.21 | 14.76 | 14.8 | 14.56 | 553132 |
| 1774651200 | 14.63 | -0.48 | -3.18 | 15.01 | 15.08 | 14.58 | 541705 |
| 1774564800 | 15.11 | 0.09 | 0.60 | 14.95 | 15.315 | 14.95 | 534873 |
| 1774478400 | 15.02 | 0.27 | 1.83 | 14.95 | 15.05 | 14.745 | 552041 |
| 1774392000 | 14.75 | 0 | 0.00 | 14.59 | 14.93 | 14.565 | 571824 |
| 1774305600 | 14.75 | 0.48 | 3.36 | 14.6 | 14.98 | 14.6 | 748304 |
| 1774046400 | 14.27 | -0.45 | -3.06 | 14.73 | 14.78 | 14.19 | 1406663 |
| 1773960000 | 14.72 | 0.13 | 0.89 | 14.38 | 14.83 | 14.38 | 525907 |
| 1773873600 | 14.59 | 0.09 | 0.62 | 14.36 | 14.79 | 14.34 | 529155 |
| 1773787200 | 14.5 | 0.09 | 0.62 | 14.63 | 14.68 | 14.38 | 465718 |
| 1773700800 | 14.41 | 0.25 | 1.77 | 14.41 | 14.63 | 14.34 | 355119 |
| 1773441600 | 14.16 | -0.21 | -1.46 | 14.5 | 14.57 | 14.12 | 475166 |
| 1773355200 | 14.37 | -0.43 | -2.91 | 14.63 | 14.71 | 14.33 | 455997 |
| 1773268800 | 14.8 | -0.11 | -0.74 | 14.78 | 14.9 | 14.6355 | 442616 |
| 1773182400 | 14.91 | -0.06 | -0.40 | 14.8 | 15.2 | 14.75 | 450292 |
| 1773096000 | 14.97 | -0.12 | -0.80 | 14.91 | 15.02 | 14.45 | 566023 |
| 1772840400 | 15.09 | -0.37 | -2.39 | 15.15 | 15.42 | 14.83 | 593302 |
| 1772754000 | 15.46 | -0.2 | -1.28 | 15.5 | 15.535 | 15.255 | 576352 |
| 1772667600 | 15.66 | 0.45 | 2.96 | 15.37 | 15.69 | 15.25 | 665567 |
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。
