Hot Features
プレミアム
HP Inc (HPQB34)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.11 | -2.31106688978 | 221.11 | 221.11 | 202.65 | 82 | 212.92439024 | DR |
| 4 | 2.38 | 1.11412789065 | 213.62 | 230.02 | 196.8 | 240 | 218.02898859 | DR |
| 12 | 19.3 | 9.81189628876 | 196.7 | 230.02 | 187.2 | 277 | 207.1912718 | DR |
| 26 | 20.53 | 10.5028904691 | 195.47 | 230.02 | 180.44 | 648 | 198.69751922 | DR |
| 52 | 62.75 | 40.9461663948 | 153.25 | 230.02 | 137 | 967 | 167.63598531 | DR |
| 156 | 8.82 | 4.25716768028 | 207.18 | 230.02 | 127.01 | 1032 | 164.25961267 | DR |
| 260 | 132.1 | 157.449344458 | 83.9 | 230.02 | 66.55 | 1013 | 151.16819891 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734470940 | 216 | 2 | 0.93 | 212.52 | 216 | 206 | 112 |
| 1734384540 | 214 | -2 | -0.93 | 210.42 | 214 | 208.32 | 85 |
| 1734125340 | 216 | 3 | 1.41 | 212.99 | 216 | 207.9 | 109 |
| 1734039000 | 213 | 5.52 | 2.66 | 204.96 | 213 | 202.65 | 112 |
| 1733952540 | 207.48 | -4.52 | -2.13 | 211.3 | 211.3 | 205.38 | 75 |
| 1733866140 | 212 | -10.22 | -4.60 | 221.11 | 221.11 | 212 | 29 |
| 1733779740 | 222.22 | 3.34 | 1.53 | 221.07 | 225 | 213 | 132 |
| 1733520600 | 218.88 | 1.75 | 0.81 | 217.8 | 220.76 | 217.8 | 359 |
| 1733434200 | 217.13 | -3.46 | -1.57 | 218.7 | 219.06 | 217.13 | 38 |
| 1733347800 | 220.59 | -3.44 | -1.54 | 219.12 | 220.59 | 218.68 | 288 |
| 1733261340 | 224.03 | 3.36 | 1.52 | 222.64 | 224.4 | 222.64 | 354 |
| 1733174940 | 220.67 | 10.67 | 5.08 | 213.57 | 221.97 | 213.57 | 509 |
| 1732915740 | 210 | -1.27 | -0.60 | 211.3 | 214.41 | 209 | 430 |
| 1732829400 | 211.27 | -6.72 | -3.08 | 205.52 | 211.27 | 201 | 202 |
| 1732743000 | 217.99 | -9.49 | -4.17 | 215 | 217.99 | 196.8 | 615 |
| 1732656600 | 227.48 | -2.12 | -0.92 | 229.46 | 229.46 | 227.01 | 70 |
| 1732570140 | 229.6 | 7.43 | 3.34 | 224.14 | 230.02 | 222.01 | 60 |
| 1732310940 | 222.17 | 2.22 | 1.01 | 222.46 | 223.96 | 222.17 | 260 |
| 1732224600 | 219.95 | 7.43 | 3.50 | 210.84 | 220.22 | 210.84 | 545 |
| 1732051800 | 212.52 | -3.36 | -1.56 | 213.62 | 214.94 | 211.86 | 286 |
| 1731965340 | 215.88 | 2.52 | 1.18 | 211.59 | 215.88 | 211.59 | 68 |
| 1731619800 | 213.36 | -1.05 | -0.49 | 213.78 | 213.78 | 213.36 | 12 |
| 1731533400 | 214.41 | -0.91 | -0.42 | 213.99 | 216.51 | 213.99 | 9 |
| 1731446940 | 215.32 | -1.61 | -0.74 | 216.93 | 216.93 | 215.32 | 3 |
| 1731360540 | 216.93 | 3.93 | 1.85 | 215.79 | 222.18 | 215 | 1122 |
| 1731101400 | 213 | 3.42 | 1.63 | 213.57 | 213.92 | 213 | 63 |
| 1731015000 | 209.58 | 0 | 0.00 | 209.58 | 209.58 | 209.58 | 0 |
| 1730928600 | 209.58 | 1.05 | 0.50 | 208.53 | 214.41 | 207.06 | 137 |
| 1730842200 | 208.53 | 0.23 | 0.11 | 209.58 | 209.58 | 208.53 | 15 |
| 1730755800 | 208.3 | -3.66 | -1.73 | 212 | 212 | 208.3 | 60 |
| 1730496600 | 211.96 | 5.47 | 2.65 | 206.49 | 213.36 | 206.49 | 915 |
| 1730410200 | 206.49 | -5.19 | -2.45 | 206.22 | 206.85 | 206.22 | 647 |
| 1730323800 | 211.68 | -2.73 | -1.27 | 210.12 | 213.18 | 210.12 | 53 |
| 1730237340 | 214.41 | 0.84 | 0.39 | 212.73 | 214.41 | 212.73 | 83 |
| 1730151000 | 213.57 | 2.35 | 1.11 | 213.34 | 214.62 | 213.15 | 103 |
| 1729891800 | 211.22 | 6.22 | 3.03 | 210.29 | 211.47 | 210.29 | 154 |
| 1729805400 | 205 | 0.3 | 0.15 | 204.7 | 205.2 | 204.21 | 56 |
| 1729719000 | 204.7 | -0.89 | -0.43 | 206.64 | 206.64 | 203.49 | 83 |
| 1729632600 | 205.59 | -3.78 | -1.81 | 205.59 | 205.59 | 205.59 | 19 |
| 1729546140 | 209.37 | -3.57 | -1.68 | 212.94 | 213.99 | 209.37 | 80 |
| 1729287000 | 212.94 | -0.05 | -0.02 | 212.99 | 212.99 | 211.47 | 36 |
| 1729200540 | 212.99 | 3.16 | 1.51 | 212.1 | 213.99 | 212.1 | 65 |
| 1729114140 | 209.83 | -1.92 | -0.91 | 207.51 | 210.84 | 207.51 | 1346 |
| 1729027740 | 211.75 | 3.39 | 1.63 | 211.47 | 212.1 | 211.47 | 8 |
| 1728941340 | 208.36 | 0.2 | 0.10 | 208.1 | 208.36 | 207.06 | 46 |
| 1728682200 | 208.16 | 2.56 | 1.25 | 206.58 | 210.28 | 206.58 | 14 |
| 1728595740 | 205.6 | 2.68 | 1.32 | 204.6 | 205.6 | 204.6 | 5 |
| 1728509400 | 202.92 | 3.38 | 1.69 | 199.98 | 202.92 | 199.98 | 23 |
| 1728422940 | 199.54 | 2.94 | 1.50 | 195.4 | 199.54 | 195.4 | 53 |
| 1728336600 | 196.6 | 0.71 | 0.36 | 195.89 | 197.4 | 195.8 | 76 |
| 1728077400 | 195.89 | 3.04 | 1.58 | 195.51 | 195.89 | 195.13 | 60 |
| 1727991000 | 192.85 | 1.32 | 0.69 | 199.97 | 199.97 | 192.85 | 44 |
| 1727904540 | 191.53 | 3.53 | 1.88 | 187.2 | 192.66 | 187.2 | 954 |
| 1727818200 | 188 | -7.46 | -3.82 | 188.4 | 188.4 | 188 | 30 |
| 1727731800 | 195.46 | 3.3 | 1.72 | 194.08 | 195.76 | 192.36 | 4024 |
| 1727472600 | 192.16 | -8.98 | -4.46 | 197.19 | 197.19 | 192.16 | 178 |
| 1727386140 | 201.14 | 3.94 | 2.00 | 197.73 | 201.14 | 197.73 | 442 |
| 1727299740 | 197.2 | 2.07 | 1.06 | 194.82 | 197.7 | 194.82 | 107 |
| 1727213400 | 195.13 | 0.38 | 0.20 | 196.7 | 196.7 | 195.13 | 14 |
| 1727127000 | 194.75 | 4.94 | 2.60 | 189.81 | 194.94 | 189.81 | 122 |
| 1726867800 | 189.81 | -0.24 | -0.13 | 189.06 | 189.81 | 189.06 | 13 |
| 1726781400 | 190.05 | 0.84 | 0.44 | 190.55 | 190.76 | 190 | 4029 |
| 1726695000 | 189.21 | 0.81 | 0.43 | 188.16 | 189.24 | 188.16 | 20 |
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
