Hot Features
プレミアム
Hercules Capital Inc (19H)
TG
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.115 | -0.569025235032 | 20.21 | 20.415 | 19.902 | 2082 | 20.11208329 | DE |
| 4 | 0.905 | 4.71599791558 | 19.19 | 20.415 | 18.908 | 3655 | 19.66397976 | DE |
| 12 | 1.719 | 9.35459294732 | 18.376 | 20.415 | 17.416 | 4979 | 18.5164347 | DE |
| 26 | 0.399 | 2.02579203899 | 19.696 | 20.415 | 15.384 | 5536 | 17.80145897 | DE |
| 52 | 4.125 | 25.8296806512 | 15.97 | 20.415 | 15.384 | 5128 | 17.70597174 | DE |
| 156 | 4.955 | 32.7278731836 | 15.14 | 20.415 | 14.012 | 4848 | 17.05213926 | DE |
| 260 | 4.955 | 32.7278731836 | 15.14 | 20.415 | 14.012 | 4848 | 17.05213926 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737754020 | 20.1 | -0.05 | -0.22 | 20.14 | 20.245 | 19.963999 | 2974 |
| 1737667620 | 20.145 | 0.13 | 0.65 | 20.125 | 20.325 | 19.966 | 2674 |
| 1737581220 | 20.015 | 0.02 | 0.08 | 19.902 | 20.195 | 19.902 | 2155 |
| 1737494820 | 20 | -0.2 | -0.97 | 20.34 | 20.41 | 19.966 | 1920 |
| 1737408420 | 20.195 | -0.02 | -0.10 | 20.325 | 20.415 | 20.105 | 2014 |
| 1737149220 | 20.215 | 0.2 | 1.00 | 20.21 | 20.274999 | 19.96 | 1646 |
| 1737062820 | 20.015 | 0.34 | 1.72 | 19.578 | 20.015 | 19.578 | 8214 |
| 1736976420 | 19.675999 | 0.12 | 0.59 | 19.688 | 19.902 | 19.553999 | 6634 |
| 1736890020 | 19.559999 | 0.26 | 1.36 | 19.482 | 19.596 | 19.222 | 842 |
| 1736803620 | 19.297999 | 0.13 | 0.66 | 19.164 | 19.414 | 19.136 | 3077 |
| 1736544420 | 19.172 | -0.33 | -1.71 | 19.292 | 19.425999 | 19.16 | 2052 |
| 1736458020 | 19.506 | 0.16 | 0.83 | 19.51 | 19.526 | 19.25 | 386 |
| 1736371620 | 19.346 | -0.03 | -0.14 | 19.302 | 19.585999 | 19.284 | 3030 |
| 1736285220 | 19.373999 | -0.09 | -0.47 | 19.556 | 19.574 | 19.192 | 1554 |
| 1736198820 | 19.466 | -0.14 | -0.71 | 19.728 | 19.95 | 19.265999 | 4734 |
| 1735939620 | 19.606 | -0.22 | -1.09 | 19.992 | 20.04 | 19.55 | 11495 |
| 1735853220 | 19.822 | 0.65 | 3.40 | 19.536 | 19.934 | 19.303999 | 6928 |
| 1735594020 | 19.17 | 0.06 | 0.30 | 19.328 | 19.457999 | 19.098 | 2246 |
| 1735334820 | 19.111999 | 0.49 | 2.63 | 19.19 | 19.34 | 18.908 | 4186 |
| 1734989220 | 18.622 | 0.07 | 0.39 | 18.598 | 18.622 | 18.318 | 2192 |
| 1734730020 | 18.55 | 0.05 | 0.27 | 18.408 | 18.6 | 18 | 8951 |
| 1734643620 | 18.5 | 0.06 | 0.34 | 18.111999 | 18.534 | 18.11 | 7468 |
| 1734557220 | 18.438 | 0.12 | 0.63 | 18.416 | 18.489999 | 18.207999 | 2286 |
| 1734470820 | 18.322 | -0.05 | -0.28 | 18.35 | 18.5 | 18.126 | 2019 |
| 1734384420 | 18.373999 | -0.1 | -0.54 | 18.643999 | 18.686 | 18.1 | 18161 |
| 1734125220 | 18.474 | -0.12 | -0.62 | 18.72 | 18.72 | 18.398 | 1185 |
| 1734038820 | 18.59 | 0.09 | 0.49 | 18.402 | 18.835999 | 18.402 | 2708 |
| 1733952420 | 18.5 | -0.17 | -0.91 | 18.562 | 18.788 | 18.41 | 1211 |
| 1733866020 | 18.67 | 0.32 | 1.72 | 18.5 | 18.67 | 18.271999 | 1978 |
| 1733779620 | 18.354 | -0.14 | -0.74 | 18.706 | 18.706 | 18.256 | 3349 |
| 1733520420 | 18.489999 | 0.59 | 3.27 | 17.606 | 18.489999 | 17.606 | 4072 |
| 1733434020 | 17.904 | -0.19 | -1.07 | 18.186 | 18.286 | 17.739999 | 5533 |
| 1733347620 | 18.098 | -0.1 | -0.56 | 18.091999 | 18.158 | 17.968 | 1516 |
| 1733261220 | 18.2 | 0.11 | 0.61 | 18.184 | 18.2 | 18.002 | 1565 |
| 1733174820 | 18.09 | 0.09 | 0.48 | 18.361999 | 18.361999 | 17.92 | 5486 |
| 1732915620 | 18.004 | 0.27 | 1.55 | 17.848 | 18.132 | 17.742 | 6034 |
| 1732829220 | 17.73 | -0.2 | -1.13 | 18.046 | 18.402 | 17.73 | 3734 |
| 1732742820 | 17.931999 | -0.01 | -0.04 | 17.809999 | 17.931999 | 17.702 | 2150 |
| 1732656420 | 17.94 | -0.13 | -0.72 | 18.194 | 18.194 | 17.822 | 59975 |
| 1732570020 | 18.07 | -0.03 | -0.14 | 17.79 | 18.19 | 17.702 | 4612 |
| 1732310820 | 18.096 | 0.32 | 1.78 | 17.662 | 18.096 | 17.662 | 4307 |
| 1732224420 | 17.78 | -0.09 | -0.53 | 17.808 | 18.068 | 17.78 | 1967 |
| 1732138020 | 17.873999 | -0.25 | -1.39 | 18.206 | 18.32 | 17.726 | 3134 |
| 1732051620 | 18.126 | 0.27 | 1.50 | 17.972 | 18.143999 | 17.643999 | 3737 |
| 1731965220 | 17.858 | -0.05 | -0.30 | 18.072 | 18.072 | 17.768 | 1943 |
| 1731705960 | 17.912 | -0.16 | -0.90 | 17.998 | 18.07 | 17.706 | 1799 |
| 1731619560 | 18.074 | -0.19 | -1.06 | 18.296 | 18.378 | 18.07 | 3758 |
| 1731533160 | 18.268 | -0.46 | -2.45 | 18.36 | 18.384 | 18 | 2253 |
| 1731446820 | 18.726 | 0.03 | 0.16 | 18.89 | 18.948 | 18.649999 | 2873 |
| 1731360420 | 18.696 | 0.36 | 1.95 | 18.489999 | 18.834 | 18.45 | 12384 |
| 1731101220 | 18.338 | 0.01 | 0.04 | 18.478 | 18.712 | 18.302 | 3870 |
| 1731014760 | 18.329999 | -0.04 | -0.22 | 18.512 | 18.552 | 18.284 | 2320 |
| 1730928360 | 18.37 | 0.9 | 5.18 | 18.102 | 18.984 | 18.004 | 4645 |
| 1730841960 | 17.466 | -0.15 | -0.85 | 17.694 | 17.78 | 17.466 | 1277 |
| 1730755560 | 17.616 | -0.08 | -0.43 | 17.76 | 17.898 | 17.416 | 6840 |
| 1730496360 | 17.692 | -0.52 | -2.88 | 18.376 | 18.648 | 17.692 | 4803 |
| 1730409960 | 18.216 | -0.13 | -0.73 | 18.302 | 18.777999 | 18.2 | 4947 |
| 1730323560 | 18.35 | -0.33 | -1.76 | 18.649999 | 18.654 | 18.35 | 493 |
| 1730237160 | 18.678 | -0.12 | -0.64 | 18.707999 | 18.707999 | 18.398 | 7880 |
| 1730150760 | 18.797999 | 0.39 | 2.11 | 18.51 | 18.797999 | 18.424 | 4532 |
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
