Hot Features
プレミアム
KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.484 | -1.91804707934 | 25.234 | 25.28 | 24.4499 | 3700 | 24.87324025 | SP |
| 4 | -0.6 | -2.36686390533 | 25.35 | 25.479 | 24.349 | 2818 | 24.95479665 | SP |
| 12 | -0.8599 | -3.35768589491 | 25.6099 | 26.289 | 24.349 | 2386 | 25.39400978 | SP |
| 26 | -1.81 | -6.81475903614 | 26.56 | 28.25 | 24.349 | 2520 | 26.34805614 | SP |
| 52 | 0.71 | 2.9534109817 | 24.04 | 28.25 | 22.84 | 2955 | 25.51333484 | SP |
| 156 | 1.3 | 5.54371002132 | 23.45 | 28.25 | 19.49 | 3033 | 23.36538328 | SP |
| 260 | 4.37 | 21.4425907753 | 20.38 | 28.25 | 19.49 | 3379 | 23.15309647 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743546600 | 24.75 | -0.02 | -0.08 | 24.73 | 24.83 | 24.5229 | 3993 |
| 1743460200 | 24.77 | 0.25 | 1.02 | 25 | 25 | 24.4499 | 1775 |
| 1743201000 | 24.52 | -0.48 | -1.92 | 24.87 | 24.87 | 24.51 | 6843 |
| 1743114600 | 25 | -0.1 | -0.41 | 25.09 | 25.1 | 24.99 | 2685 |
| 1743028200 | 25.1037 | -0.12 | -0.46 | 25.28 | 25.28 | 25.03 | 2022 |
| 1742941800 | 25.22 | -0.04 | -0.16 | 25.234 | 25.28 | 25.18 | 5174 |
| 1742855400 | 25.26 | 0.33 | 1.32 | 25.16 | 25.29 | 25.16 | 2230 |
| 1742596200 | 24.93 | -0.01 | -0.03 | 24.86 | 24.93 | 24.7163 | 1007 |
| 1742509800 | 24.9374 | -0.05 | -0.19 | 24.87 | 25.08 | 24.87 | 5557 |
| 1742423400 | 24.9856 | 0.21 | 0.83 | 24.89 | 25.12 | 24.8594 | 3036 |
| 1742337000 | 24.779 | -0.2 | -0.80 | 24.92 | 24.92 | 24.7213 | 5164 |
| 1742250600 | 24.9791 | 0.19 | 0.78 | 24.79 | 24.9791 | 24.79 | 625 |
| 1741991400 | 24.787 | 0.44 | 1.80 | 24.52 | 24.787 | 24.52 | 718 |
| 1741905000 | 24.349 | -0.26 | -1.06 | 24.61 | 24.61 | 24.349 | 609 |
| 1741818600 | 24.61 | 0.02 | 0.08 | 24.81 | 24.81 | 24.51 | 1444 |
| 1741732200 | 24.59 | -0.33 | -1.32 | 24.89 | 24.89 | 24.52 | 2381 |
| 1741645800 | 24.92 | -0.56 | -2.19 | 25.21 | 25.215 | 24.92 | 4525 |
| 1741390200 | 25.479 | 0.34 | 1.35 | 25.23 | 25.479 | 25.21 | 2793 |
| 1741303800 | 25.1389 | -0.22 | -0.87 | 25.13 | 25.24 | 25.03 | 1352 |
| 1741217400 | 25.36 | 0.2 | 0.79 | 25.22 | 25.3901 | 25.16 | 3664 |
| 1741131000 | 25.16 | -0.29 | -1.14 | 25.35 | 25.47 | 25.14 | 2751 |
| 1741044600 | 25.45 | -0.33 | -1.28 | 25.85 | 25.895 | 25.45 | 5644 |
| 1740785400 | 25.78 | 0.47 | 1.86 | 25.32 | 25.79 | 25.32 | 1115 |
| 1740699000 | 25.31 | -0.33 | -1.29 | 25.72 | 25.72 | 25.31 | 885 |
| 1740612600 | 25.64 | -0.13 | -0.52 | 25.79 | 25.86 | 25.58 | 4851 |
| 1740526200 | 25.7748 | -0.07 | -0.26 | 25.84 | 25.85 | 25.7 | 6485 |
| 1740439800 | 25.843 | -0.1 | -0.37 | 25.87 | 25.9701 | 25.84 | 2077 |
| 1740180600 | 25.94 | -0.27 | -1.03 | 26.28 | 26.28 | 25.909 | 847 |
| 1740094200 | 26.2099 | -0.05 | -0.19 | 26.1889 | 26.2101 | 26.1217 | 1999 |
| 1740007800 | 26.2605 | 0.15 | 0.58 | 25.99 | 26.289 | 25.99 | 1683 |
| 1739921400 | 26.11 | 0.06 | 0.22 | 26.06 | 26.11 | 26.06 | 846 |
| 1739575800 | 26.0517 | -0.06 | -0.22 | 26.11 | 26.11 | 26.0517 | 553 |
| 1739489400 | 26.11 | 0.35 | 1.35 | 25.84 | 26.11 | 25.84 | 3080 |
| 1739403000 | 25.7632 | -0.09 | -0.37 | 25.71 | 25.8099 | 25.71 | 3226 |
| 1739316600 | 25.8577 | 0.01 | 0.03 | 25.82 | 25.88 | 25.82 | 2284 |
| 1739230200 | 25.8491 | 0.16 | 0.62 | 25.88 | 25.88 | 25.84 | 386 |
| 1738971000 | 25.69 | -0.24 | -0.93 | 25.85 | 25.85 | 25.69 | 1813 |
| 1738884600 | 25.93 | 0.01 | 0.04 | 25.94 | 25.95 | 25.92 | 615 |
| 1738798200 | 25.92 | 0.14 | 0.54 | 25.76 | 25.92 | 25.76 | 720 |
| 1738711800 | 25.78 | 0.1 | 0.39 | 25.77 | 25.7981 | 25.77 | 883 |
| 1738625400 | 25.68 | -0.14 | -0.53 | 25.43 | 25.83 | 25.43 | 945 |
| 1738366200 | 25.8175 | -0.07 | -0.28 | 26.09 | 26.09 | 25.8175 | 386 |
| 1738279800 | 25.89 | 0.01 | 0.04 | 25.87 | 25.89 | 25.87 | 319 |
| 1738193400 | 25.88 | -0.18 | -0.69 | 25.95 | 25.98 | 25.82 | 4018 |
| 1738107000 | 26.06 | 0.19 | 0.73 | 25.925 | 26.06 | 25.925 | 836 |
| 1738020600 | 25.87 | -0.31 | -1.18 | 25.73 | 25.87 | 25.73 | 1118 |
| 1737761400 | 26.18 | 0 | 0.00 | 26.19 | 26.19 | 26.18 | 580 |
| 1737675000 | 26.18 | 0 | 0.00 | 26.18 | 26.18 | 26.18 | 0 |
| 1737588600 | 26.18 | 0.1 | 0.39 | 26.15 | 26.21 | 26.15 | 2069 |
| 1737502200 | 26.0779 | 0.25 | 0.96 | 26 | 26.0779 | 26 | 197 |
| 1737156600 | 25.83 | 0.21 | 0.82 | 25.85 | 25.94 | 25.83 | 2657 |
| 1737070200 | 25.62 | 0.02 | 0.08 | 25.64 | 25.67 | 25.62 | 11043 |
| 1736983800 | 25.6 | 0.42 | 1.67 | 25.64 | 25.64 | 25.56 | 4553 |
| 1736897400 | 25.18 | 0.04 | 0.16 | 25.29 | 25.3 | 25.13 | 1697 |
| 1736811000 | 25.14 | 0.02 | 0.08 | 24.97 | 25.14 | 24.97 | 1646 |
| 1736551800 | 25.12 | -0.32 | -1.26 | 25.32 | 25.32 | 25.0799 | 3387 |
| 1736379000 | 25.44 | 0.05 | 0.19 | 25.49 | 25.49 | 25.37 | 404 |
| 1736292600 | 25.3905 | -0.25 | -0.97 | 25.6099 | 25.6099 | 25.37 | 1410 |
| 1736206200 | 25.64 | 0.08 | 0.31 | 25.72 | 25.79 | 25.64 | 2340 |
| 1735947000 | 25.5605 | 0.3 | 1.19 | 25.47 | 25.5605 | 25.47 | 826 |
| 1735860600 | 25.26 | 0.01 | 0.04 | 25.405 | 25.405 | 25.22 | 3881 |
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
