
Kennedy Ventures Plc (KZG.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -5.79710144928 | 1.725 | 1.725 | 1.625 | 0 | 0 | DE |
4 | -0.1 | -5.79710144928 | 1.725 | 1.8245 | 1.525 | 62467 | 1.70551453 | DE |
12 | 0.5 | 44.4444444444 | 1.125 | 1.825 | 1.125 | 129076 | 1.6293254 | DE |
26 | 0.8 | 96.9696969697 | 0.825 | 1.825 | 0.825 | 150627 | 1.3076419 | DE |
52 | 1.125 | 225 | 0.5 | 1.825 | 0.361 | 179187 | 0.87238891 | DE |
156 | 0.475 | 41.3043478261 | 1.15 | 1.825 | 0.361 | 150050 | 0.89046961 | DE |
260 | 0.975 | 150 | 0.65 | 2.45 | 0.301 | 172003 | 1.10303023 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740584040 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
1740498240 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
1740414420 | 1.625 | -0.1 | -5.80 | 1.725 | 1.725 | 1.625 | 0 |
1740152280 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1740068940 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1739982540 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1739895960 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1739806500 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1739547420 | 1.725 | 0 | 0.00 | 1.725 | 1.8245 | 1.725 | 87052 |
1739460900 | 1.725 | 0.15 | 9.52 | 1.575 | 1.725 | 1.575 | 1000000 |
1739378040 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
1739291220 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
1739202480 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
1738937700 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
1738855980 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
1738772880 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
1738686480 | 1.575 | -0.15 | -8.70 | 1.725 | 1.725 | 1.525 | 162294 |
1738596900 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1738337520 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1738254840 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1738165140 | 1.725 | 0.05 | 2.99 | 1.675 | 1.725 | 1.674 | 249345 |
1738078980 | 1.675 | 0.1 | 6.35 | 1.575 | 1.675 | 1.566 | 79488 |
1737975300 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.566 | 500 |
1737735960 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
1737649680 | 1.575 | -0.15 | -8.70 | 1.725 | 1.725 | 1.575 | 0 |
1737563340 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1737476940 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1737390480 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1737131340 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1737044940 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1736955300 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1736869080 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1736782500 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1736524020 | 1.725 | -0.1 | -5.48 | 1.825 | 1.825 | 1.725 | 0 |
1736439600 | 1.825 | 0 | 0.00 | 1.825 | 1.825 | 1.825 | 0 |
1736353620 | 1.825 | 0.1 | 5.80 | 1.725 | 1.825 | 1.725 | 2777 |
1736264400 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1736180880 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1735918500 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1735832160 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1735662660 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
1735576260 | 1.725 | 0 | 0.00 | 1.725 | 1.75 | 1.6755 | 752277 |
1735313700 | 1.725 | 0.1 | 6.15 | 1.625 | 1.725 | 1.625 | 0 |
1735057680 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
1734971280 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
1734712200 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
1734622440 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
1734536340 | 1.625 | -0.03 | -1.57 | 1.625 | 1.71 | 1.625 | 801851 |
1734449880 | 1.651 | 0.03 | 1.60 | 1.625 | 1.724 | 1.625 | 1201167 |
1734366420 | 1.625 | 0.1 | 6.56 | 1.525 | 1.661 | 1.525 | 569969 |
1734104460 | 1.525 | 0.4 | 35.56 | 1.225 | 1.525 | 1.225 | 2063393 |
1734020880 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1733931060 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1733848080 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1733761860 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1733495700 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1733416140 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1733326500 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1733239800 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1733156940 | 1.125 | -0.1 | -8.16 | 1.225 | 1.225 | 1.052 | 3 |
1732897620 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
1732808160 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
1732721820 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
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