Hot Features
プレミアム
Husqvarna AB (PK) (HSQVY)
USOTC
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 | -0.37 | -4.35294117647 | 8.5 | 8.99 | 8.098 | 21170 | 8.63858031 | DR |
| 4 | -0.93 | -10.2649006623 | 9.06 | 9.46 | 8.098 | 17365 | 8.87468171 | DR |
| 12 | 0.1245 | 1.55518081319 | 8.0055 | 10.02 | 7.67 | 24761 | 8.89584687 | DR |
| 26 | -1.66 | -16.9560776302 | 9.79 | 10.54 | 7.44 | 78969 | 9.51831109 | DR |
| 52 | -1.99 | -19.6640316206 | 10.12 | 12.2025 | 7.44 | 43400 | 9.58980709 | DR |
| 156 | -8.81 | -52.0070838253 | 16.94 | 19.94 | 7.44 | 32831 | 11.32579497 | DR |
| 260 | -18.17 | -69.0874524715 | 26.3 | 32.57 | 7.44 | 37362 | 13.46288953 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781818140 | 8.13 | 0.03 | 0.37 | 8.11 | 8.19 | 8.098 | 23512 |
| 1781731740 | 8.1 | -0.58 | -6.68 | 8.2502 | 8.2899999 | 8.1 | 17910 |
| 1781645340 | 8.68 | -0.31 | -3.45 | 8.74 | 8.81 | 8.66 | 41273 |
| 1781558940 | 8.99 | 0.18 | 1.99 | 8.97 | 8.99 | 8.91 | 2241 |
| 1781299740 | 8.815 | 0.03 | 0.33 | 8.7899999 | 8.8455999 | 8.7832 | 20683 |
| 1781213220 | 8.786 | 0.32 | 3.73 | 8.5 | 8.786 | 8.44 | 23742 |
| 1781126940 | 8.47 | -0.34 | -3.86 | 8.66 | 8.66 | 8.47 | 6732 |
| 1781040540 | 8.81 | -0.03 | -0.34 | 8.96 | 8.96 | 8.75 | 13685 |
| 1780954140 | 8.84 | 0.11 | 1.26 | 8.8847 | 8.89 | 8.82 | 8707 |
| 1780694940 | 8.73 | -0.28 | -3.14 | 9 | 9 | 8.73 | 65318 |
| 1780608540 | 9.0134 | -0.04 | -0.40 | 8.96 | 9.0399 | 8.96 | 25031 |
| 1780522140 | 9.05 | -0.1 | -1.10 | 9.1 | 9.1 | 8.99 | 23012 |
| 1780435740 | 9.1504999 | -0.01 | -0.10 | 9.13 | 9.2096 | 9.11 | 26523 |
| 1780349340 | 9.16 | -0.25 | -2.66 | 9.28 | 9.28 | 9.11 | 2961 |
| 1780090080 | 9.41 | 0.23 | 2.51 | 9.355 | 9.46 | 9.355 | 11822 |
| 1780003320 | 9.18 | -0.1 | -1.10 | 9.02 | 9.18 | 9.02 | 6700 |
| 1779917340 | 9.282 | -0.11 | -1.15 | 9.3405 | 9.3405 | 9.26 | 17833 |
| 1779830940 | 9.3896 | 0.12 | 1.27 | 9.36 | 9.39 | 9.36 | 8233 |
| 1779484920 | 9.272 | 0.03 | 0.35 | 9.19 | 9.272 | 9.19 | 1829 |
| 1779398880 | 9.24 | -0.01 | -0.11 | 9.06 | 9.2705 | 9.05 | 5699 |
| 1779312300 | 9.25 | 0.14 | 1.56 | 9.03 | 9.25 | 9.03 | 18003 |
| 1779225660 | 9.108 | 0.01 | 0.09 | 9.122 | 9.1275 | 9.06 | 15735 |
| 1779139740 | 9.1 | -0.05 | -0.55 | 9.1199999 | 9.1199999 | 9.084 | 12214 |
| 1778880000 | 9.15 | -0.45 | -4.69 | 9.24 | 9.26 | 9.15 | 18227 |
| 1778793900 | 9.6 | -0.02 | -0.21 | 9.584 | 9.6799 | 9.584 | 82985 |
| 1778707380 | 9.6199999 | 0.07 | 0.73 | 9.525 | 9.63 | 9.525 | 73681 |
| 1778621340 | 9.55 | -0.18 | -1.85 | 9.55 | 9.555 | 9.48 | 7552 |
| 1778534940 | 9.73 | -0.1 | -1.02 | 9.807 | 9.807 | 9.688 | 7454 |
| 1778275200 | 9.83 | 0.34 | 3.58 | 9.78 | 9.84 | 9.77 | 16433 |
| 1778188800 | 9.49 | -0.18 | -1.86 | 9.7308 | 9.74 | 9.48 | 5406 |
| 1778102520 | 9.67 | 0.36 | 3.81 | 9.59 | 9.7 | 9.55 | 13328 |
| 1778016000 | 9.315 | 0.03 | 0.27 | 9.3204999 | 9.33 | 9.23 | 22175 |
| 1777930140 | 9.2899999 | -0.41 | -4.27 | 9.53 | 9.53 | 9.25 | 51748 |
| 1777671000 | 9.7045 | -0.04 | -0.36 | 9.73 | 9.73 | 9.7 | 4192 |
| 1777584540 | 9.74 | 0.41 | 4.39 | 9.58 | 9.74 | 9.58 | 4638 |
| 1777498140 | 9.33 | -0.22 | -2.30 | 9.55 | 9.58 | 9.33 | 12788 |
| 1777411800 | 9.55 | -0.27 | -2.75 | 9.48 | 9.58 | 9.3699999 | 13352 |
| 1777325400 | 9.82 | 0.02 | 0.20 | 9.83 | 9.83 | 9.72 | 13786 |
| 1777065780 | 9.8 | -0.1 | -1.01 | 9.684 | 9.804 | 9.684 | 12701 |
| 1776979740 | 9.9 | 1.25 | 14.45 | 9.92 | 10.02 | 9.82 | 10461 |
| 1776893280 | 8.65 | -0.31 | -3.46 | 8.88 | 8.88 | 8.64 | 8670 |
| 1776806940 | 8.96 | -0.12 | -1.32 | 8.912 | 8.97 | 8.77 | 65005 |
| 1776720540 | 9.08 | -0.22 | -2.37 | 9.07 | 9.1 | 9.0109999 | 98090 |
| 1776460800 | 9.3 | 0.24 | 2.65 | 9.329 | 9.39 | 9.2 | 17512 |
| 1776374940 | 9.06 | -0.03 | -0.33 | 9.09 | 9.15 | 9.06 | 14408 |
| 1776288360 | 9.09 | 0.15 | 1.62 | 9.07 | 9.09 | 8.93 | 10884 |
| 1776202140 | 8.945 | 0.23 | 2.64 | 8.88 | 8.98 | 8.8284 | 122240 |
| 1776115740 | 8.715 | -0.03 | -0.34 | 8.6 | 8.715 | 8.6 | 3163 |
| 1775856000 | 8.7449999 | 0.19 | 2.28 | 8.72 | 8.785 | 8.72 | 4788 |
| 1775770140 | 8.55 | 0.11 | 1.24 | 8.46 | 8.55 | 8.38 | 18101 |
| 1775683500 | 8.445 | 0.32 | 3.87 | 8.48 | 8.51 | 8.36 | 10792 |
| 1775596800 | 8.13 | 0.05 | 0.62 | 8.01 | 8.13 | 7.81 | 90997 |
| 1775510940 | 8.08 | 0.03 | 0.37 | 8.03 | 8.15 | 8 | 64074 |
| 1775164920 | 8.05 | 0.04 | 0.50 | 7.994 | 8.1 | 7.994 | 46312 |
| 1775078400 | 8.01 | -0.01 | -0.12 | 8.1 | 8.158 | 7.98 | 46446 |
| 1774992540 | 8.02 | 0.34 | 4.43 | 7.87 | 8.02 | 7.828 | 16981 |
| 1774906080 | 7.68 | -0.14 | -1.79 | 7.74 | 7.78 | 7.67 | 13399 |
| 1774646940 | 7.82 | -0.08 | -1.01 | 7.905 | 7.94 | 7.82 | 26994 |
| 1774560480 | 7.9 | -0.17 | -2.11 | 8.0055 | 8.0055 | 7.9 | 10501 |
| 1774473900 | 8.07 | 0.2 | 2.59 | 7.985 | 8.07 | 7.9125 | 97780 |
| 1774387560 | 7.866 | 0.04 | 0.46 | 7.86 | 7.91 | 7.79 | 14948 |
| 1774300800 | 7.83 | 0.39 | 5.24 | 7.82 | 7.9 | 7.727 | 12655 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
