Hot Features
プレミアム
Hermes International SA (PK) (HESAY)
USOTC
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 | 12.39 | 5.05755571883 | 244.98 | 258.46 | 238.88 | 31755 | 246.47387697 | DR |
| 4 | 19.915 | 8.38685224569 | 237.455 | 258.46 | 228.82 | 33759 | 241.78024537 | DR |
| 12 | 30.19 | 13.2890219209 | 227.18 | 258.46 | 206.66 | 53994 | 227.06922402 | DR |
| 26 | 32.07 | 14.2343541944 | 225.3 | 258.46 | 206.66 | 44646 | 226.01580828 | DR |
| 52 | 61.67 | 31.512519162 | 195.7 | 264.8 | 194.29 | 35574 | 229.14306705 | DR |
| 156 | 105.41 | 69.3669386681 | 151.96 | 264.8 | 100.95 | 33494 | 184.202812 | DR |
| 260 | 177.37 | 221.7125 | 80 | 264.8 | 55.31 | 26166 | 169.58152497 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 257.37 | 1.36 | 0.53 | 257.14 | 258.45999 | 255.57 | 35366 |
| 1737066420 | 256.01 | 12.51 | 5.14 | 254.75 | 256.62 | 245.5 | 43578 |
| 1736979720 | 243.5 | 0.5 | 0.21 | 244.805 | 245.33 | 242.66 | 28354 |
| 1736893380 | 243 | 0.86 | 0.36 | 244.7 | 244.85 | 241.75 | 32790 |
| 1736806800 | 242.14 | -0.65 | -0.27 | 238.96 | 242.75 | 238.88 | 28011 |
| 1736547720 | 242.79 | -1.8 | -0.74 | 244.98 | 245.19 | 241.25 | 26043 |
| 1736375340 | 244.59 | 1.07 | 0.44 | 243.39 | 245.23 | 239.9 | 27790 |
| 1736288940 | 243.52 | 2.75 | 1.14 | 246.02 | 246.8 | 242.73 | 40213 |
| 1736202360 | 240.77 | 9.84 | 4.26 | 239.66 | 243.27 | 236 | 56527 |
| 1735942980 | 230.93 | -3.99 | -1.70 | 230.99 | 233.045 | 228.82 | 35252 |
| 1735856700 | 234.92 | -4.11 | -1.72 | 234.65 | 238.395 | 233 | 34144 |
| 1735683960 | 239.03 | -0.96 | -0.40 | 241.195 | 241.89 | 238.08 | 17082 |
| 1735597740 | 239.99 | -1.42 | -0.59 | 240.19 | 241.37 | 238 | 20625 |
| 1735338000 | 241.405 | -1.28 | -0.53 | 241.575 | 242.1952 | 239.48 | 47468 |
| 1735252020 | 242.68 | 1.45 | 0.60 | 239.69 | 242.9 | 238.24 | 22490 |
| 1735078200 | 241.23 | -0.24 | -0.10 | 242 | 242 | 237.77 | 10483 |
| 1734992400 | 241.47 | 2.47 | 1.03 | 238.96 | 241.47 | 238 | 62474 |
| 1734733200 | 239 | 0.95 | 0.40 | 237.455 | 241.21 | 237.16 | 40577 |
| 1734646800 | 238.05 | 2.52 | 1.07 | 238.57 | 239.38 | 237.26 | 43978 |
| 1734560940 | 235.53 | -5.87 | -2.43 | 241.225 | 242.96 | 234.34 | 34427 |
| 1734474360 | 241.4 | 3.29 | 1.38 | 241.455 | 242.2 | 238.27 | 27626 |
| 1734388140 | 238.115 | -0.72 | -0.30 | 238.42 | 239.703 | 232.965 | 31118 |
| 1734128940 | 238.83 | 0.36 | 0.15 | 240.465 | 240.8 | 237.27 | 50157 |
| 1734042480 | 238.47 | 0.27 | 0.11 | 238.45 | 240.65 | 238.01 | 23266 |
| 1733955900 | 238.2 | 3.72 | 1.59 | 238.09 | 239.064 | 236.41 | 25256 |
| 1733869200 | 234.48 | -5.31 | -2.21 | 236.765 | 239.425 | 233.7621 | 23467 |
| 1733782800 | 239.79 | 0.88 | 0.37 | 243.19 | 243.8 | 239.26 | 51872 |
| 1733523600 | 238.91 | 7.98 | 3.46 | 238.28 | 240.27 | 230.6 | 210239 |
| 1733437500 | 230.93 | 1.26 | 0.55 | 230.92 | 232.21 | 230.01 | 20829 |
| 1733350980 | 229.67 | -0.58 | -0.25 | 231.01 | 232.37 | 229.67 | 22085 |
| 1733264700 | 230.25 | 2.5 | 1.10 | 229.88 | 231.26 | 227.7 | 128093 |
| 1733178180 | 227.75 | 9.55 | 4.38 | 223.76 | 228.36 | 219.9 | 191866 |
| 1732918200 | 218.2 | 2.26 | 1.05 | 215.2 | 218.78 | 214.74 | 19750 |
| 1732746540 | 215.94 | 0.83 | 0.39 | 216.4 | 216.75 | 215.07 | 31157 |
| 1732660140 | 215.11 | -0.89 | -0.41 | 217.51 | 218 | 215 | 28102 |
| 1732573560 | 216 | 5.17 | 2.45 | 217.01 | 218.258 | 213 | 66764 |
| 1732314000 | 210.83 | 2.12 | 1.02 | 208.42 | 211.11 | 208.2 | 216521 |
| 1732227900 | 208.71 | -0.94 | -0.45 | 207.47 | 209.94 | 206.66 | 46692 |
| 1732141740 | 209.645 | -2.32 | -1.09 | 209.98 | 211.77 | 208.38 | 46173 |
| 1732054800 | 211.96 | -1.44 | -0.67 | 208.9695 | 213.66 | 208.3 | 36865 |
| 1731968640 | 213.4 | -1.01 | -0.47 | 212.84 | 216 | 212 | 48822 |
| 1731709260 | 214.41 | 0.01 | 0.00 | 214.74 | 215.46 | 213.35 | 70414 |
| 1731622800 | 214.4 | 2.29 | 1.08 | 215.13 | 216.26 | 213.06 | 88040 |
| 1731536760 | 212.11 | 1.38 | 0.65 | 210.65 | 212.79 | 209.11 | 65894 |
| 1731450480 | 210.73 | -7.48 | -3.43 | 212.97 | 218.34 | 208.34 | 144748 |
| 1731363600 | 218.21 | -4.22 | -1.90 | 220.86 | 223 | 217.88 | 121878 |
| 1731104400 | 222.43 | -11.82 | -5.05 | 223.24 | 233.13 | 221 | 198623 |
| 1731018540 | 234.25 | 9.78 | 4.36 | 231.47 | 234.84 | 225.4 | 38022 |
| 1730931600 | 224.47 | -1.93 | -0.85 | 226.15 | 227.06 | 223 | 23928 |
| 1730845680 | 226.4 | 1.43 | 0.64 | 224.76 | 227.74 | 224.27 | 56204 |
| 1730759160 | 224.97 | 0.51 | 0.23 | 225.67 | 228.2 | 224.46 | 23834 |
| 1730496420 | 224.46 | -1.17 | -0.52 | 225.94 | 226.85 | 224.33 | 26994 |
| 1730409780 | 225.63 | -3.43 | -1.50 | 227.6 | 229.21 | 223 | 26427 |
| 1730323500 | 229.06 | -0.74 | -0.32 | 226 | 230.215 | 225 | 28650 |
| 1730237280 | 229.8 | -0.89 | -0.39 | 230.3 | 232.1 | 229.38 | 42233 |
| 1730150880 | 230.69 | 3.94 | 1.74 | 230.24 | 230.93 | 227 | 25662 |
| 1729891500 | 226.75 | 0.91 | 0.40 | 227.18 | 229.09 | 226.26 | 43065 |
| 1729805160 | 225.84 | 4.09 | 1.84 | 225.84 | 227.15 | 224.1 | 20684 |
| 1729718940 | 221.75 | -1.49 | -0.67 | 222.45 | 224 | 219.785 | 35994 |
| 1729632300 | 223.24 | -0.87 | -0.39 | 223.24 | 224.5 | 222.44 | 19366 |
| 1729545600 | 224.11 | -3.04 | -1.34 | 226.44 | 227.25 | 223.1 | 36901 |
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
