Hot Features
プレミアム
Know Labs Inc (KNW)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.024 | -9.83606557377 | 0.244 | 0.2764 | 0.22 | 172295 | 0.24467431 | CS |
| 4 | 0.012 | 5.76923076923 | 0.208 | 0.2764 | 0.1872 | 381738 | 0.21707685 | CS |
| 12 | -0.0997 | -31.1854863935 | 0.3197 | 0.34 | 0.182 | 313115 | 0.24508287 | CS |
| 26 | -0.478 | -68.4813753582 | 0.698 | 0.87 | 0.182 | 323523 | 0.34358564 | CS |
| 52 | -0.2019 | -47.8549419294 | 0.4219 | 0.95 | 0.182 | 236236 | 0.42559994 | CS |
| 156 | -2.78 | -92.6666666667 | 3 | 3.17 | 0.182 | 227720 | 0.70087412 | CS |
| 260 | -2.78 | -92.6666666667 | 3 | 3.17 | 0.182 | 227720 | 0.70087412 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731627000 | 0.22 | -0.012 | -5.17 | 0.23 | 0.230639 | 0.22 | 87451 |
| 1731540600 | 0.232 | -0.01 | -4.13 | 0.242 | 0.242 | 0.23 | 78800 |
| 1731454200 | 0.242 | -0.0043 | -1.75 | 0.2439 | 0.2439 | 0.226 | 73582 |
| 1731367800 | 0.2463 | -0.0037 | -1.48 | 0.25 | 0.25 | 0.223 | 131494 |
| 1731108600 | 0.25 | 0.0136 | 5.75 | 0.244 | 0.2764 | 0.233 | 507823 |
| 1731022200 | 0.2364 | 0.0047 | 2.03 | 0.2231 | 0.245 | 0.2227 | 80406 |
| 1730935800 | 0.2317 | -0.0023 | -0.98 | 0.2282 | 0.2448 | 0.2227 | 83591 |
| 1730849400 | 0.234 | 0.0041 | 1.78 | 0.2482 | 0.2482 | 0.232 | 151985 |
| 1730763000 | 0.2299 | 0.0062 | 2.77 | 0.2237 | 0.2432 | 0.22 | 56537 |
| 1730500200 | 0.2237 | -0.0162 | -6.75 | 0.24 | 0.2494 | 0.2159 | 204441 |
| 1730413800 | 0.2399 | -0.0029 | -1.19 | 0.237 | 0.2565 | 0.2301 | 139323 |
| 1730327400 | 0.2428 | 0.0328 | 15.62 | 0.21 | 0.255 | 0.206 | 801814 |
| 1730241000 | 0.21 | -0.0073 | -3.36 | 0.2164 | 0.2164 | 0.2057 | 104966 |
| 1730154600 | 0.2173 | 0.0045 | 2.11 | 0.22 | 0.22 | 0.1922 | 338208 |
| 1729895400 | 0.2128 | 0.0138 | 6.93 | 0.199 | 0.2129 | 0.1951 | 1138390 |
| 1729809000 | 0.199 | -0.0059 | -2.88 | 0.202 | 0.2049 | 0.1918 | 558947 |
| 1729722600 | 0.2049 | -0.0121 | -5.58 | 0.231 | 0.231 | 0.2042 | 444675 |
| 1729636200 | 0.217 | 0.022 | 11.28 | 0.2 | 0.217 | 0.1916 | 1226699 |
| 1729549800 | 0.195 | 0.0008 | 0.41 | 0.1942 | 0.209 | 0.1876 | 527130 |
| 1729290600 | 0.1942 | -0.0138 | -6.63 | 0.208 | 0.21 | 0.1872 | 985778 |
| 1729204200 | 0.208 | -0.0019 | -0.91 | 0.2099 | 0.2241 | 0.2049999 | 236781 |
| 1729117800 | 0.2099 | 0.0059001 | 2.89 | 0.2039999 | 0.23 | 0.1986 | 318331 |
| 1729031400 | 0.2039999 | -0.0115 | -5.34 | 0.2155 | 0.2155 | 0.182 | 968721 |
| 1728945000 | 0.2155 | -0.0136 | -5.94 | 0.2291 | 0.2291 | 0.2105 | 312969 |
| 1728685800 | 0.2291 | -0.0129 | -5.33 | 0.24 | 0.242 | 0.226 | 411259 |
| 1728599400 | 0.242 | -0.0054 | -2.18 | 0.2474 | 0.2531 | 0.2351 | 609870 |
| 1728513000 | 0.2474 | -0.0126 | -4.85 | 0.26 | 0.26 | 0.244 | 694188 |
| 1728426600 | 0.26 | 0.003 | 1.17 | 0.257 | 0.2698 | 0.2532 | 244544 |
| 1728340200 | 0.257 | -0.0129 | -4.78 | 0.2715 | 0.2721 | 0.251 | 489008 |
| 1728081000 | 0.2698999 | -0.0001 | -0.04 | 0.2706 | 0.2908 | 0.2627 | 282983 |
| 1727994600 | 0.27 | -0.0132 | -4.66 | 0.2761 | 0.3 | 0.26 | 280985 |
| 1727908200 | 0.2832 | -0.0029 | -1.01 | 0.2905 | 0.3 | 0.2708999 | 322932 |
| 1727821800 | 0.2861 | -0.0003 | -0.10 | 0.28 | 0.2887 | 0.27 | 245025 |
| 1727735400 | 0.2864 | -0.0336 | -10.50 | 0.32 | 0.3256 | 0.27 | 230343 |
| 1727476200 | 0.32 | 0.0346 | 12.12 | 0.275 | 0.32 | 0.275 | 484355 |
| 1727389800 | 0.2854 | 0.0138 | 5.08 | 0.268 | 0.2854 | 0.268 | 453056 |
| 1727303400 | 0.2716 | 0.0025 | 0.93 | 0.27 | 0.2717 | 0.2637 | 236482 |
| 1727217000 | 0.2691 | 0.0041 | 1.55 | 0.278 | 0.2846 | 0.265 | 93543 |
| 1727130600 | 0.265 | -0.0094 | -3.43 | 0.2829999 | 0.2974 | 0.265 | 83062 |
| 1726871400 | 0.2744 | -0.0057 | -2.03 | 0.288 | 0.288 | 0.265 | 689204 |
| 1726785000 | 0.2801 | 0.0001 | 0.04 | 0.2977 | 0.2977 | 0.28 | 436123 |
| 1726698600 | 0.28 | -0.011 | -3.78 | 0.297 | 0.2975999 | 0.28 | 218932 |
| 1726612200 | 0.291 | -0.0044 | -1.49 | 0.295 | 0.3 | 0.2901 | 56288 |
| 1726525800 | 0.2954 | 0 | 0.00 | 0.2925 | 0.3 | 0.2925 | 69910 |
| 1726266600 | 0.2954 | -0.0046 | -1.53 | 0.3 | 0.3 | 0.289 | 94447 |
| 1726180200 | 0.3 | 0.001 | 0.33 | 0.2984 | 0.3 | 0.2839999 | 88385 |
| 1726093800 | 0.299 | 0.0129 | 4.51 | 0.294 | 0.3 | 0.2849999 | 125780 |
| 1726007400 | 0.2861 | 0.0105 | 3.81 | 0.28 | 0.2897989 | 0.28 | 120185 |
| 1725921000 | 0.2756 | 0.0076 | 2.84 | 0.2819999 | 0.2819999 | 0.2698999 | 261857 |
| 1725661800 | 0.268 | -0.0036 | -1.33 | 0.27 | 0.279899 | 0.26 | 270597 |
| 1725575400 | 0.2716 | -0.0052 | -1.88 | 0.294 | 0.294 | 0.2716 | 64118 |
| 1725489000 | 0.2768 | -0.0062 | -2.19 | 0.281 | 0.289 | 0.275 | 171503 |
| 1725402600 | 0.2829999 | -0.0077 | -2.65 | 0.29 | 0.299 | 0.28 | 180315 |
| 1725057000 | 0.2907 | -0.0067 | -2.25 | 0.291 | 0.2975 | 0.28 | 178069 |
| 1724970600 | 0.2974 | -0.0006 | -0.20 | 0.3 | 0.3 | 0.29 | 166435 |
| 1724884200 | 0.298 | -0.0181 | -5.73 | 0.32 | 0.3358 | 0.295 | 197080 |
| 1724797800 | 0.3161 | 0.0062 | 2.00 | 0.31 | 0.335 | 0.3 | 221118 |
| 1724711400 | 0.3099 | -0.0301 | -8.85 | 0.34 | 0.34 | 0.3034 | 315040 |
| 1724452200 | 0.34 | 0.022 | 6.92 | 0.3197 | 0.34 | 0.3001 | 100803 |
| 1724365800 | 0.318 | 0.018 | 6.00 | 0.2999 | 0.3197 | 0.2903 | 256432 |
| 1724279400 | 0.3 | 0 | 0.00 | 0.2925 | 0.3 | 0.285141 | 323203 |
| 1724193000 | 0.3 | -0.0099 | -3.19 | 0.3069 | 0.3069 | 0.281 | 516766 |
| 1724106600 | 0.3099 | 0.0119 | 3.99 | 0.2964 | 0.31 | 0.2964 | 270890 |
| 1723847400 | 0.298 | -0.0115 | -3.72 | 0.29 | 0.3196 | 0.2889 | 501082 |
| 1723761000 | 0.3095 | -0.0186 | -5.67 | 0.3565 | 0.3565 | 0.304 | 259678 |
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
