株探米国株

PR
HWCNASDAQ

ハンコック・ホイットニー 日足四本値・時系列データ

71.41$
-0.58$
-0.81%
NY 11日 16:00
日本 12日 06:00
71.41$
0
+0.00%
NY 11日 16:32
日本 12日 06:32
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
75.43 (26/02/06)
43.90 (25/04/07)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/11 72.42 73.37 70.88 71.41 -0.58 -0.81% 666,705株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/10 73.33 73.58 71.36 71.99 -1.58 -2.15% 640,717株
26/02/09 74.04 74.67 73.49 73.57 -0.84 -1.13% 654,901株
26/02/06 74.51 75.43 74.18 74.41 +0.71 +0.96% 818,055株
26/02/05 73.39 74.54 72.69 73.70 +0.04 +0.05% 1,104,941株
26/02/04 72.44 74.33 72.40 73.66 +1.72 +2.39% 1,279,728株
26/02/03 69.75 71.98 68.57 71.94 +2.20 +3.15% 1,101,383株
26/02/02 68.89 70.16 67.98 69.74 +0.94 +1.37% 984,210株
26/01/30 68.83 69.66 67.63 68.80 +0.02 +0.03% 1,161,978株
26/01/29 67.65 68.83 67.47 68.78 +1.49 +2.21% 879,545株
26/01/28 67.31 67.97 66.88 67.29 -0.15 -0.22% 827,796株
26/01/27 67.48 68.06 67.08 67.44 +0.02 +0.03% 747,530株
26/01/26 67.17 67.70 66.69 67.42 +0.25 +0.37% 1,008,711株
26/01/23 68.83 68.83 66.99 67.17 -2.04 -2.95% 1,119,213株
26/01/22 69.33 70.34 68.95 69.21 0.00 ー 1,118,079株
26/01/21 71.20 71.20 67.39 69.21 +1.61 +2.38% 1,588,699株
26/01/20 67.08 68.36 67.08 67.60 -0.74 -1.08% 666,676株
26/01/16 68.40 68.82 67.38 68.34 -0.08 -0.12% 650,713株
26/01/15 67.56 68.78 67.54 68.42 +0.99 +1.47% 1,015,256株
26/01/14 66.94 67.87 66.62 67.43 +0.49 +0.73% 650,829株
26/01/13 68.12 68.56 66.82 66.94 -0.99 -1.46% 790,521株
26/01/12 67.47 67.98 66.93 67.93 -0.14 -0.21% 1,031,616株
26/01/09 67.96 68.74 67.20 68.07 +0.12 +0.18% 974,462株
26/01/08 66.17 68.84 66.17 67.95 +1.44 +2.17% 1,113,150株
26/01/07 66.93 67.18 65.91 66.51 -0.37 -0.55% 447,622株
26/01/06 65.95 66.99 65.64 66.88 +0.51 +0.77% 493,995株
26/01/05 64.33 67.08 62.68 66.37 +1.91 +2.96% 675,010株
26/01/02 63.84 64.93 63.03 64.46 +0.78 +1.22% 607,285株
25/12/31 64.64 64.66 63.63 63.68 -0.72 -1.12% 808,604株
25/12/30 64.75 64.78 64.13 64.40 -0.30 -0.46% 506,602株
25/12/29 65.38 65.64 64.59 64.70 -0.51 -0.78% 368,300株