Hot Features
プレミアム
D R Horton Inc (HO2)
TG
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 | -5.78 | -3.79663688912 | 152.24 | 152.58 | 146.69999 | 260 | 150.51320121 | DE |
| 4 | -5.34 | -3.51778656126 | 151.8 | 167.78 | 146.69999 | 209 | 154.93079337 | DE |
| 12 | -28.56 | -16.3181350703 | 175.02 | 181.8 | 144.02 | 302 | 161.8290532 | DE |
| 26 | 9.84 | 7.20245937637 | 136.62 | 181.8 | 123.44 | 310 | 157.50299777 | DE |
| 52 | 17.06 | 13.1839258114 | 129.4 | 181.8 | 123.44 | 300 | 147.64042533 | DE |
| 156 | 36.21 | 32.843537415 | 110.25 | 181.8 | 93.32 | 324 | 136.72724245 | DE |
| 260 | 36.21 | 32.843537415 | 110.25 | 181.8 | 93.32 | 324 | 136.72724245 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733952420 | 146.69999 | -2.5 | -1.68 | 148.41999 | 148.84 | 146.69999 | 154 |
| 1733866020 | 149.19999 | -3.22 | -2.11 | 151.86 | 151.86 | 149.19999 | 236 |
| 1733779620 | 152.41999 | 2.44 | 1.63 | 148.96 | 152.41999 | 148.46 | 534 |
| 1733520420 | 149.97998 | -0.58 | -0.39 | 150.02 | 152.58 | 149.46 | 239 |
| 1733434020 | 150.56 | -3.54 | -2.30 | 152.24 | 152.24 | 150.56 | 136 |
| 1733347620 | 154.1 | -3.56 | -2.26 | 159.44 | 159.44 | 153.36 | 59 |
| 1733261220 | 157.66 | -2.44 | -1.52 | 158.19999 | 158.3 | 157.5 | 277 |
| 1733174820 | 160.1 | 1.14 | 0.72 | 159.13999 | 161.22 | 158.36 | 63 |
| 1732915620 | 158.96 | -1.16 | -0.72 | 160.04 | 161.84 | 158.96 | 294 |
| 1732829220 | 160.12 | -0.54 | -0.34 | 159.96 | 160.12 | 159.96 | 6 |
| 1732742820 | 160.66 | -1.06 | -0.66 | 160.24 | 160.66 | 159.52 | 78 |
| 1732656420 | 161.72 | -3.72 | -2.25 | 165.8 | 165.8 | 161.72 | 88 |
| 1732570020 | 165.44 | 8.9 | 5.69 | 156.3 | 167.78 | 156.3 | 435 |
| 1732310820 | 156.54 | 2.02 | 1.31 | 154.5 | 157.26 | 154.5 | 115 |
| 1732224420 | 154.52 | 0.22 | 0.14 | 154.52 | 154.52 | 154.52 | 50 |
| 1732138020 | 154.3 | 1.22 | 0.80 | 153.22 | 154.91999 | 153.22 | 126 |
| 1732051620 | 153.08 | -0.04 | -0.03 | 152.04 | 153.28 | 150.26 | 406 |
| 1731965220 | 153.12 | -0.74 | -0.48 | 154.02 | 154.02 | 151.1 | 732 |
| 1731705960 | 153.86 | -1.82 | -1.17 | 156.47998 | 156.47998 | 153.28 | 132 |
| 1731619560 | 155.68 | 3.1 | 2.03 | 151.8 | 155.68 | 151.8 | 10 |
| 1731533160 | 152.58 | -0.1 | -0.07 | 151.41999 | 154.22 | 151.38 | 92 |
| 1731446820 | 152.68 | -4.06 | -2.59 | 156.28 | 157.88 | 152.68 | 302 |
| 1731360420 | 156.74 | -1.46 | -0.92 | 158.62 | 159.54 | 156.74 | 221 |
| 1731101220 | 158.19999 | 3.44 | 2.22 | 155.24 | 158.19999 | 154.68 | 215 |
| 1731014760 | 154.76 | -0.5 | -0.32 | 156 | 156.13999 | 152.5 | 363 |
| 1730928360 | 155.26 | -2.38 | -1.51 | 164.08 | 165.68 | 148.86 | 776 |
| 1730841960 | 157.63999 | 0.76 | 0.48 | 157.74 | 158.56 | 154.68 | 296 |
| 1730755560 | 156.88 | 2.16 | 1.40 | 154.74 | 160.46 | 153.1 | 475 |
| 1730496360 | 154.72 | -0.52 | -0.33 | 156.66 | 157.68 | 154.72 | 126 |
| 1730409960 | 155.24 | -2.26 | -1.43 | 154.38 | 155.24 | 154.02 | 109 |
| 1730323560 | 157.5 | 4.9 | 3.21 | 154.54 | 157.54 | 153.5 | 467 |
| 1730237160 | 152.6 | -13.4 | -8.07 | 165.76 | 167.52 | 144.02 | 2674 |
| 1730150760 | 166 | -0.5 | -0.30 | 165.66 | 167.47998 | 165.66 | 160 |
| 1729888020 | 166.5 | -2.92 | -1.72 | 169.9 | 169.9 | 166.5 | 74 |
| 1729801560 | 169.41999 | 2.84 | 1.70 | 167.72 | 170.44 | 166.18 | 147 |
| 1729715160 | 166.58 | -0.06 | -0.04 | 165.68 | 168.1 | 165.38 | 472 |
| 1729628760 | 166.63999 | -6.5 | -3.75 | 171.02 | 172.68 | 166.63999 | 432 |
| 1729542360 | 173.14 | -6.18 | -3.45 | 178.18 | 180.9 | 173.14 | 865 |
| 1729283160 | 179.32 | 2.32 | 1.31 | 175.36 | 179.8 | 175.36 | 581 |
| 1729196760 | 177 | 0.1 | 0.06 | 177.84 | 177.98 | 175.92 | 93 |
| 1729110360 | 176.9 | 1.62 | 0.92 | 173 | 176.9 | 173 | 157 |
| 1729023960 | 175.28 | 3.24 | 1.88 | 172.9 | 176.24 | 170.47999 | 364 |
| 1728937620 | 172.04 | 3.72 | 2.21 | 168.06 | 172.04 | 168 | 555 |
| 1728678360 | 168.32 | 0.42 | 0.25 | 166.66 | 169.52 | 166.66 | 329 |
| 1728591960 | 167.9 | -0.6 | -0.36 | 167.9 | 167.9 | 167.9 | 23 |
| 1728505560 | 168.5 | -1.06 | -0.63 | 169.6 | 169.6 | 168.5 | 59 |
| 1728419160 | 169.56 | 0.94 | 0.56 | 167.63999 | 170.88 | 167.63999 | 114 |
| 1728332760 | 168.62 | 0.94 | 0.56 | 169.02 | 169.02 | 166.5 | 376 |
| 1728073560 | 167.68 | -4.34 | -2.52 | 173.42 | 176.18 | 166.32 | 520 |
| 1727987220 | 172.02 | 1.3 | 0.76 | 172.82 | 172.82 | 171.08 | 37 |
| 1727900820 | 170.72 | -3.76 | -2.15 | 172.84 | 174.5 | 170.72 | 172 |
| 1727814420 | 174.48 | 3.94 | 2.31 | 171.96 | 174.5 | 170.32 | 230 |
| 1727728020 | 170.54 | 0.6 | 0.35 | 171.16 | 171.26 | 169.32 | 181 |
| 1727468760 | 169.94 | 2.08 | 1.24 | 169.4 | 172 | 168.24 | 170 |
| 1727382360 | 167.86 | -0.04 | -0.02 | 167.63999 | 169.36 | 166.86 | 224 |
| 1727295960 | 167.9 | -4.18 | -2.43 | 169.5 | 169.74 | 167.9 | 593 |
| 1727209560 | 172.08 | -1.48 | -0.85 | 173.12 | 175.14 | 172.08 | 258 |
| 1727123160 | 173.56 | -0.12 | -0.07 | 173 | 174.02 | 172.26 | 167 |
| 1726864020 | 173.68 | -2.46 | -1.40 | 174.92 | 176.02 | 173.68 | 260 |
| 1726777560 | 176.14 | 1.74 | 1.00 | 175.02 | 181.8 | 175.02 | 249 |
| 1726691220 | 174.4 | 0.1 | 0.06 | 176.5 | 176.5 | 174.4 | 45 |
| 1726604760 | 174.3 | -1.76 | -1.00 | 173.94 | 174.3 | 173.94 | 36 |
| 1726518420 | 176.06 | 0.76 | 0.43 | 176.44 | 176.44 | 172.58 | 182 |
| 1726259160 | 175.3 | 6.98 | 4.15 | 171.13999 | 175.6 | 171.13999 | 336 |
| 1726172760 | 168.32 | 2.58 | 1.56 | 167.68 | 168.32 | 167.68 | 25 |
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
