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 | -0.2525 | -3.27390599676 | 7.7125 | 7.8 | 7.2756 | 42203 | 7.53900319 | DR |
| 4 | -1.33 | -15.1308304892 | 8.79 | 8.99 | 7.2756 | 354752 | 7.89918663 | DR |
| 12 | -1.869 | -20.03430164 | 9.329 | 10.02 | 7.2756 | 127009 | 8.05812207 | DR |
| 26 | -2.66 | -26.2845849802 | 10.12 | 10.54 | 7.2756 | 128539 | 8.86535455 | DR |
| 52 | -3.37 | -31.1172668513 | 10.83 | 12.2025 | 7.2756 | 68424 | 8.94163719 | DR |
| 156 | -10.19 | -57.7337110482 | 17.65 | 19.94 | 7.2756 | 41212 | 10.6032545 | DR |
| 260 | -19.18 | -71.996996997 | 26.64 | 32.57 | 7.2756 | 42502 | 12.78580839 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783718940 | 7.46 | 0.08 | 1.08 | 7.43 | 7.472 | 7.42 | 23157 |
| 1783632420 | 7.38 | 0.03 | 0.40 | 7.34 | 7.4 | 7.28 | 30250 |
| 1783545840 | 7.3504 | -0.23 | -3.03 | 7.4 | 7.45 | 7.2756 | 31597 |
| 1783459740 | 7.58 | -0.2 | -2.57 | 7.72 | 7.72 | 7.58 | 75043 |
| 1783373340 | 7.78 | 0.21 | 2.76 | 7.7125 | 7.8 | 7.7125 | 31920 |
| 1783027740 | 7.5708 | 0.08 | 1.01 | 7.655 | 7.655 | 7.56 | 38602 |
| 1782941280 | 7.495 | -0.35 | -4.40 | 7.6 | 7.6 | 7.495 | 39677 |
| 1782854880 | 7.84 | -0.19 | -2.37 | 7.85 | 7.96 | 7.8 | 892259 |
| 1782768300 | 8.03 | 0.08 | 1.01 | 7.88 | 8.03 | 7.74 | 1434873 |
| 1782509280 | 7.95 | 0.06 | 0.76 | 7.99 | 7.99 | 7.83 | 1163269 |
| 1782422460 | 7.89 | 0.05 | 0.64 | 7.75 | 7.91 | 7.74 | 1549339 |
| 1782336000 | 7.84 | 0.25 | 3.30 | 7.57 | 7.84 | 7.57 | 581136 |
| 1782250140 | 7.5899 | -0.41 | -5.13 | 7.59 | 7.61 | 7.52 | 390201 |
| 1782163500 | 8 | -0.13 | -1.60 | 8.0399999 | 8.087 | 8 | 21742 |
| 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 |
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。
