株探米国株

PR
HTHTNASDAQ

H・ワールド・グループADR 日足四本値・時系列データ

51.93$
+1.43$
+2.83%
NY 06日 16:00
日本 07日 06:00
52.20$
+0.27$
+0.52%
NY 06日 19:37
日本 07日 09:37
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
51.46 (26/01/08)
30.20 (25/04/09)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 50.95 52.02 49.86 51.93 +1.43 +2.83% 3,706,235株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 48.67 50.52 48.13 50.50 +2.46 +5.12% 2,537,752株
26/02/04 48.17 48.92 47.29 48.04 -0.13 -0.27% 1,112,513株
26/02/03 47.65 48.21 46.94 48.17 +1.07 +2.27% 2,351,505株
26/02/02 47.54 47.79 46.84 47.10 -0.41 -0.86% 1,284,869株
26/01/30 48.64 48.95 47.32 47.51 -1.48 -3.02% 1,317,275株
26/01/29 49.16 50.09 48.92 48.99 +0.14 +0.29% 2,172,732株
26/01/28 50.60 50.82 48.64 48.85 -1.68 -3.32% 1,116,658株
26/01/27 50.39 50.89 49.93 50.53 +0.37 +0.74% 788,204株
26/01/26 50.09 50.37 49.53 50.16 -0.12 -0.24% 600,599株
26/01/23 50.11 50.34 49.70 50.28 +0.22 +0.44% 884,168株
26/01/22 50.25 50.91 50.01 50.06 +0.26 +0.52% 1,264,785株
26/01/21 49.12 50.49 48.95 49.80 +1.15 +2.36% 923,602株
26/01/20 49.58 50.16 48.49 48.65 -0.39 -0.80% 1,860,265株
26/01/16 48.17 49.13 48.12 49.04 +0.92 +1.91% 1,244,341株
26/01/15 49.41 49.63 48.02 48.12 -1.23 -2.49% 1,561,799株
26/01/14 49.00 49.71 48.15 49.35 +0.35 +0.71% 1,400,428株
26/01/13 50.08 50.19 48.97 49.00 -1.38 -2.74% 1,129,131株
26/01/12 49.59 50.49 49.59 50.38 +0.96 +1.94% 1,395,221株
26/01/09 50.93 51.27 49.34 49.42 -1.51 -2.96% 1,653,084株
26/01/08 50.22 51.46 49.90 50.93 +1.13 +2.27% 2,552,346株
26/01/07 50.50 50.95 49.62 49.80 -1.10 -2.16% 2,052,167株
26/01/06 49.10 51.06 48.86 50.90 +2.34 +4.82% 2,406,889株
26/01/05 47.89 48.80 47.40 48.56 +0.57 +1.19% 1,032,967株
26/01/02 47.72 48.71 47.64 47.99 +0.94 +2.00% 1,441,623株
25/12/31 47.00 47.32 46.77 47.05 +0.07 +0.15% 953,473株
25/12/30 47.99 48.13 46.87 46.98 -1.37 -2.83% 1,281,074株
25/12/29 47.82 48.41 47.54 48.35 -0.13 -0.27% 1,360,417株
25/12/26 48.61 49.10 48.45 48.48 -0.13 -0.27% 386,381株
25/12/24 48.59 48.81 48.48 48.61 -0.30 -0.61% 354,320株
25/12/23 48.60 48.96 48.06 48.91 +0.25 +0.51% 1,093,255株