Hot Features
プレミアム
Heico Corporation CS (HC1)
TG
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 | -6.8 | -2.60436614324 | 261.1 | 264.8 | 252.7 | 316 | 257.27194427 | DE |
| 4 | 16.8 | 7.07368421053 | 237.5 | 276 | 233.1 | 522 | 256.71531441 | DE |
| 12 | 23.2 | 10.03894418 | 231.1 | 276 | 224.3 | 364 | 245.76651708 | DE |
| 26 | 49.3 | 24.0487804878 | 205 | 276 | 199.2 | 309 | 234.49334064 | DE |
| 52 | 92.5 | 57.1693448702 | 161.8 | 276 | 155.3 | 205 | 223.04485686 | DE |
| 156 | 98.60001 | 63.3269212156 | 155.69999 | 276 | 147.4 | 180 | 220.26393024 | DE |
| 260 | 98.60001 | 63.3269212156 | 155.69999 | 276 | 147.4 | 180 | 220.26393024 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733261220 | 255.9 | 0.1 | 0.04 | 255.3 | 256.5 | 252.7 | 385 |
| 1733174820 | 255.8 | -4 | -1.54 | 261.89999 | 262.89999 | 255.2 | 260 |
| 1732915620 | 259.8 | 1.5 | 0.58 | 257.6 | 259.8 | 254.5 | 389 |
| 1732829220 | 258.3 | 2.8 | 1.10 | 255.9 | 258.3 | 254.5 | 319 |
| 1732742820 | 255.5 | -8.5 | -3.22 | 261.1 | 264.8 | 255.5 | 226 |
| 1732656420 | 264 | -0.7 | -0.26 | 262.1 | 267.2 | 262.1 | 312 |
| 1732570020 | 264.7 | -4 | -1.49 | 270 | 276 | 264.7 | 1149 |
| 1732310820 | 268.7 | 3 | 1.13 | 266.89999 | 271.39999 | 266.89999 | 593 |
| 1732224420 | 265.7 | 2.8 | 1.07 | 264.7 | 268.1 | 264.7 | 114 |
| 1732138020 | 262.89999 | 4.6 | 1.78 | 260.7 | 262.89999 | 260 | 229 |
| 1732051620 | 258.3 | 4.2 | 1.65 | 256.89999 | 260 | 250.8 | 441 |
| 1731965220 | 254.1 | -1.6 | -0.63 | 257.7 | 259.5 | 251.5 | 373 |
| 1731705960 | 255.7 | -8.1 | -3.07 | 262.2 | 265.7 | 254.8 | 700 |
| 1731619560 | 263.8 | 7.3 | 2.85 | 259.89999 | 266.3 | 258.1 | 2009 |
| 1731533160 | 256.5 | 10.1 | 4.10 | 246.1 | 257.89999 | 246.1 | 483 |
| 1731446820 | 246.4 | -1.3 | -0.52 | 245.7 | 249 | 245.7 | 124 |
| 1731360420 | 247.7 | 1.8 | 0.73 | 246 | 249.1 | 244 | 475 |
| 1731101220 | 245.9 | 10.5 | 4.46 | 233.1 | 246.3 | 233.1 | 179 |
| 1731014760 | 235.4 | -8.5 | -3.49 | 245.3 | 245.3 | 234.6 | 703 |
| 1730928360 | 243.9 | 13.9 | 6.04 | 237.5 | 247.5 | 237.5 | 978 |
| 1730841960 | 230 | 1.4 | 0.61 | 226.7 | 230.8 | 226.7 | 137 |
| 1730755560 | 228.6 | 1.2 | 0.53 | 228 | 228.9 | 225.3 | 294 |
| 1730496360 | 227.4 | 2 | 0.89 | 226.9 | 227.6 | 224.3 | 165 |
| 1730409960 | 225.4 | -2.9 | -1.27 | 226.4 | 229.2 | 224.9 | 225 |
| 1730323560 | 228.3 | -0.8 | -0.35 | 228.3 | 230.2 | 226.8 | 169 |
| 1730237160 | 229.1 | -0.4 | -0.17 | 228.2 | 231 | 228.2 | 203 |
| 1730150760 | 229.5 | -3.8 | -1.63 | 232.1 | 237.8 | 228 | 507 |
| 1729888020 | 233.3 | -2.7 | -1.14 | 232.4 | 235 | 230.6 | 304 |
| 1729801560 | 236 | -0.2 | -0.08 | 237.5 | 237.7 | 234.2 | 161 |
| 1729715160 | 236.2 | -0.6 | -0.25 | 237.5 | 238.6 | 233 | 565 |
| 1729628760 | 236.8 | -5 | -2.07 | 242.7 | 242.7 | 235 | 226 |
| 1729542360 | 241.8 | 2.5 | 1.04 | 242.1 | 242.3 | 238.5 | 117 |
| 1729283160 | 239.3 | -5.7 | -2.33 | 246 | 246 | 239.3 | 106 |
| 1729196760 | 245 | 1.4 | 0.57 | 246 | 246 | 244.3 | 122 |
| 1729110360 | 243.6 | 1.7 | 0.70 | 240.6 | 244.5 | 238 | 277 |
| 1729023960 | 241.9 | -1.8 | -0.74 | 246.6 | 246.6 | 240.9 | 579 |
| 1728937620 | 243.7 | 1.5 | 0.62 | 244 | 244.8 | 242.6 | 270 |
| 1728678360 | 242.2 | 4.9 | 2.06 | 237.6 | 242.2 | 236.3 | 367 |
| 1728591960 | 237.3 | -1.1 | -0.46 | 240.5 | 240.5 | 237.1 | 164 |
| 1728505560 | 238.4 | 2.9 | 1.23 | 238.4 | 239.1 | 236.8 | 237 |
| 1728419160 | 235.5 | 0.5 | 0.21 | 233.6 | 237.3 | 229.5 | 457 |
| 1728332760 | 235 | -3.1 | -1.30 | 239.3 | 239.5 | 235 | 485 |
| 1728073560 | 238.1 | 1.3 | 0.55 | 238 | 240.7 | 235.1 | 326 |
| 1727987220 | 236.8 | -3.5 | -1.46 | 238.7 | 242.2 | 236.8 | 269 |
| 1727900820 | 240.3 | 2.1 | 0.88 | 238.2 | 241.7 | 235 | 354 |
| 1727814420 | 238.2 | 6.2 | 2.67 | 232.8 | 239.7 | 232.7 | 300 |
| 1727728020 | 232 | -0.6 | -0.26 | 234.5 | 234.9 | 231.6 | 428 |
| 1727468760 | 232.6 | -1 | -0.43 | 233 | 236.8 | 232.2 | 399 |
| 1727382360 | 233.6 | -2.3 | -0.97 | 238.2 | 238.5 | 233.6 | 157 |
| 1727295960 | 235.9 | -2.5 | -1.05 | 238.2 | 238.7 | 235.9 | 200 |
| 1727209560 | 238.4 | -3.4 | -1.41 | 239.2 | 242.7 | 236.4 | 297 |
| 1727123160 | 241.8 | 3.3 | 1.38 | 239.8 | 242.1 | 236.6 | 404 |
| 1726864020 | 238.5 | 1.4 | 0.59 | 238.5 | 238.9 | 235.6 | 279 |
| 1726777560 | 237.1 | 4.5 | 1.93 | 232.2 | 238.6 | 232.2 | 384 |
| 1726691220 | 232.6 | -3.9 | -1.65 | 236.5 | 236.5 | 232.6 | 95 |
| 1726604760 | 236.5 | 1.2 | 0.51 | 235.8 | 237.6 | 233.9 | 65 |
| 1726518420 | 235.3 | 0.8 | 0.34 | 233.9 | 235.9 | 232.7 | 188 |
| 1726259160 | 234.5 | 3.1 | 1.34 | 233.2 | 234.5 | 229.9 | 218 |
| 1726172760 | 231.4 | 1.4 | 0.61 | 232.2 | 232.2 | 229.9 | 588 |
| 1726086360 | 230 | 0 | 0.00 | 231.1 | 231.1 | 228 | 324 |
| 1725999960 | 230 | -1.9 | -0.82 | 232.8 | 233.4 | 229.4 | 129 |
| 1725913620 | 231.9 | 6.3 | 2.79 | 225.2 | 232.8 | 225.2 | 437 |
| 1725654360 | 225.6 | -1.9 | -0.84 | 228.4 | 229.1 | 219.7 | 586 |
| 1725567960 | 227.5 | -0.3 | -0.13 | 229.6 | 230.7 | 227 | 392 |
| 1725481560 | 227.8 | 3.5 | 1.56 | 225 | 227.8 | 222.3 | 297 |
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
