Hot Features
プレミアム
Houlihan Lokey Inc (2HL)
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 | -4.1 | -2.2683264177 | 180.75 | 182 | 175.4 | 26 | 178.82272727 | DE |
| 4 | 14.15 | 8.70769230769 | 162.5 | 182.85 | 162.5 | 84 | 175.94064153 | DE |
| 12 | 39.15 | 28.4727272727 | 137.5 | 182.85 | 136.15 | 89 | 159.47780911 | DE |
| 26 | 51.75 | 41.4331465172 | 124.9 | 182.85 | 118.45 | 74 | 148.86796584 | DE |
| 52 | 73.65 | 71.5048543689 | 103 | 182.85 | 103 | 69 | 133.36966208 | DE |
| 156 | 79.15 | 81.1794871795 | 97.5 | 182.85 | 91.2 | 66 | 127.27942978 | DE |
| 260 | 79.15 | 81.1794871795 | 97.5 | 182.85 | 91.2 | 66 | 127.27942978 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733261220 | 177.3 | -0.8 | -0.45 | 177.35 | 178.75 | 175.4 | 29 |
| 1733174820 | 178.1 | -1.1 | -0.61 | 180.15 | 182 | 178.1 | 38 |
| 1732915620 | 179.2 | 2 | 1.13 | 178.95 | 179.2 | 178.95 | 50 |
| 1732829220 | 177.2 | -2.65 | -1.47 | 177.2 | 177.2 | 177.2 | 15 |
| 1732742820 | 179.85 | -0.15 | -0.08 | 179.85 | 179.85 | 179.85 | 8 |
| 1732656420 | 180 | -1.35 | -0.74 | 180.75 | 181.3 | 180 | 21 |
| 1732570020 | 181.35 | 1.3 | 0.72 | 182.6 | 182.85 | 181.35 | 53 |
| 1732310820 | 180.05 | -0.9 | -0.50 | 181.7 | 182.25 | 179.75 | 33 |
| 1732224420 | 180.95 | 6.65 | 3.82 | 178.35 | 181.35 | 176.6 | 86 |
| 1732138020 | 174.3 | 0 | 0.00 | 174.3 | 174.3 | 174.3 | 0 |
| 1732051620 | 174.3 | 0.55 | 0.32 | 175.4 | 176.85 | 174.3 | 218 |
| 1731965220 | 173.75 | -2.9 | -1.64 | 173.3 | 175.15 | 173.3 | 71 |
| 1731705960 | 176.65 | -0.9 | -0.51 | 172.85 | 176.65 | 172.65 | 34 |
| 1731619560 | 177.55 | -0.5 | -0.28 | 177.55 | 177.55 | 177.55 | 18 |
| 1731533160 | 178.05 | 1.55 | 0.88 | 174 | 178.05 | 174 | 26 |
| 1731446820 | 176.5 | -2.05 | -1.15 | 177.75 | 177.75 | 176.5 | 27 |
| 1731360420 | 178.55 | 4.9 | 2.82 | 172.7 | 178.55 | 172.7 | 125 |
| 1731101220 | 173.65 | 1.55 | 0.90 | 172.05 | 173.65 | 172.05 | 49 |
| 1731014760 | 172.1 | -2.9 | -1.66 | 172.5 | 174.5 | 171.4 | 157 |
| 1730928360 | 175 | 18.35 | 11.71 | 162.5 | 175 | 162.5 | 483 |
| 1730841960 | 156.65 | 0 | 0.00 | 156.65 | 156.65 | 156.65 | 0 |
| 1730755560 | 156.65 | -5.45 | -3.36 | 156.35 | 158.1 | 156.35 | 33 |
| 1730496360 | 162.1 | 4.65 | 2.95 | 159.8 | 162.1 | 158.65 | 5 |
| 1730409960 | 157.44999 | 6.85 | 4.55 | 156.65 | 157.8 | 156.65 | 64 |
| 1730323560 | 150.6 | -2.75 | -1.79 | 151.75 | 151.75 | 150.6 | 83 |
| 1730237160 | 153.35 | -2.35 | -1.51 | 155.85 | 155.85 | 153.35 | 41 |
| 1730150760 | 155.69999 | 1.1 | 0.71 | 154.4 | 155.69999 | 154.1 | 64 |
| 1729888020 | 154.6 | -0.55 | -0.35 | 155 | 155 | 154.19999 | 143 |
| 1729801560 | 155.15 | 1.35 | 0.88 | 153.05 | 155.19999 | 153.05 | 117 |
| 1729715160 | 153.8 | -3.25 | -2.07 | 157 | 158.15 | 153.8 | 38 |
| 1729628760 | 157.05 | -2.2 | -1.38 | 157.69999 | 158.8 | 157.05 | 667 |
| 1729542360 | 159.25 | -0.15 | -0.09 | 160.6 | 160.6 | 158.85 | 502 |
| 1729283160 | 159.4 | 0.2 | 0.13 | 159.55 | 161 | 159.4 | 34 |
| 1729196760 | 159.19999 | 4 | 2.58 | 158.5 | 159.19999 | 158.5 | 46 |
| 1729110360 | 155.19999 | -2.55 | -1.62 | 155.19999 | 155.19999 | 155.19999 | 2 |
| 1729023960 | 157.75 | 3.8 | 2.47 | 156.5 | 157.85 | 154.5 | 131 |
| 1728937620 | 153.94999 | 0.85 | 0.56 | 153.94999 | 153.94999 | 153.94999 | 12 |
| 1728678360 | 153.1 | 2.05 | 1.36 | 152.75 | 153.1 | 152.75 | 125 |
| 1728591960 | 151.05 | -0.35 | -0.23 | 152.05 | 152.05 | 151.05 | 84 |
| 1728505560 | 151.4 | 2 | 1.34 | 149.85 | 151.4 | 149.05 | 197 |
| 1728419160 | 149.4 | 2.8 | 1.91 | 145.55 | 149.4 | 145.55 | 59 |
| 1728332760 | 146.6 | 0.15 | 0.10 | 147.69999 | 147.94999 | 146.05 | 43 |
| 1728073560 | 146.44999 | 1.4 | 0.97 | 145.19999 | 146.44999 | 145.19999 | 34 |
| 1727987220 | 145.05 | 0 | 0.00 | 145.05 | 145.05 | 145.05 | 0 |
| 1727900820 | 145.05 | 3.9 | 2.76 | 143.05 | 145.05 | 143.05 | 101 |
| 1727814420 | 141.15 | 0.6 | 0.43 | 142.5 | 143.75 | 141.15 | 5 |
| 1727728020 | 140.55 | 0.05 | 0.04 | 141.8 | 141.8 | 139.8 | 115 |
| 1727468760 | 140.5 | -1.75 | -1.23 | 140.5 | 140.5 | 140.5 | 95 |
| 1727382360 | 142.25 | -2.3 | -1.59 | 144.5 | 144.5 | 142 | 176 |
| 1727295960 | 144.55 | 1.15 | 0.80 | 145.25 | 145.25 | 144.55 | 11 |
| 1727209560 | 143.4 | -1.75 | -1.21 | 145.4 | 145.75 | 143.4 | 19 |
| 1727123160 | 145.15 | 1.85 | 1.29 | 144.69999 | 146.1 | 144.69999 | 49 |
| 1726864020 | 143.3 | 2.8 | 1.99 | 141.15 | 143.3 | 141.15 | 107 |
| 1726777560 | 140.5 | -1.4 | -0.99 | 141.4 | 141.4 | 140.5 | 26 |
| 1726691160 | 141.9 | 0 | 0.00 | 141.9 | 141.9 | 141.9 | 0 |
| 1726604760 | 141.9 | 1.9 | 1.36 | 140.19999 | 141.9 | 140.1 | 22 |
| 1726518420 | 140 | 3.25 | 2.38 | 139.25 | 140 | 138.19999 | 23 |
| 1726259160 | 136.75 | 0 | 0.00 | 136.75 | 136.75 | 136.75 | 0 |
| 1726172760 | 136.75 | -0.5 | -0.36 | 136.75 | 136.75 | 136.75 | 30 |
| 1726086360 | 137.25 | 1.1 | 0.81 | 137.3 | 137.3 | 137.25 | 20 |
| 1725999960 | 136.15 | -3.2 | -2.30 | 137.5 | 137.69999 | 136.15 | 59 |
| 1725913620 | 139.35 | 4.65 | 3.45 | 135.9 | 139.35 | 135 | 103 |
| 1725654360 | 134.69999 | -1.8 | -1.32 | 137.25 | 138.15 | 134.4 | 110 |
| 1725567960 | 136.5 | -1.9 | -1.37 | 136.4 | 136.5 | 136.4 | 25 |
| 1725481560 | 138.4 | -0.3 | -0.22 | 137.15 | 138.4 | 137.15 | 229 |
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
