Hot Features
プレミアム
Kogan com Ltd (KGN)
ASX
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 | -0.15 | -3.0612244898 | 4.9 | 5.23 | 4.67 | 382481 | 4.82708872 | DE |
| 4 | 0.13 | 2.81385281385 | 4.62 | 5.23 | 4.56 | 321342 | 4.80095015 | DE |
| 12 | 0.06 | 1.27931769723 | 4.69 | 5.28 | 4.44 | 395102 | 4.8638753 | DE |
| 26 | 0.18 | 3.93873085339 | 4.57 | 5.28 | 3.98 | 509210 | 4.5578567 | DE |
| 52 | -0.07 | -1.45228215768 | 4.82 | 8.73 | 3.98 | 565262 | 5.32450376 | DE |
| 156 | -4.01 | -45.7762557078 | 8.76 | 9.19 | 2.66 | 556956 | 5.02924358 | DE |
| 260 | -2.24 | -32.0457796853 | 6.99 | 25.57 | 2.66 | 868145 | 9.81064867 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732252500 | 4.75 | -0.13 | -2.66 | 5.08 | 5.23 | 4.67 | 771193 |
| 1732166100 | 4.88 | -0.09 | -1.81 | 5 | 5.05 | 4.82 | 314060 |
| 1732079700 | 4.97 | 0.17 | 3.54 | 4.85 | 4.99 | 4.83 | 363549 |
| 1731993300 | 4.8 | -0.02 | -0.41 | 4.8099999 | 4.83 | 4.73 | 291796 |
| 1731906900 | 4.82 | -0.07 | -1.43 | 4.9 | 4.9 | 4.76 | 171808 |
| 1731647700 | 4.89 | 0.02 | 0.41 | 4.89 | 4.97 | 4.88 | 145519 |
| 1731561300 | 4.87 | -0.03 | -0.61 | 4.89 | 4.95 | 4.845 | 153786 |
| 1731474900 | 4.9 | 0.04 | 0.82 | 4.88 | 4.96 | 4.8099999 | 285467 |
| 1731388500 | 4.86 | 0.08 | 1.67 | 4.74 | 4.86 | 4.72 | 186169 |
| 1731302100 | 4.78 | -0.1 | -2.05 | 4.89 | 4.92 | 4.72 | 226030 |
| 1731042900 | 4.88 | 0 | 0.00 | 4.9 | 4.96 | 4.82 | 252692 |
| 1730956500 | 4.88 | 0.01 | 0.21 | 4.87 | 4.92 | 4.82 | 282314 |
| 1730870100 | 4.87 | 0.04 | 0.83 | 4.82 | 4.94 | 4.82 | 441398 |
| 1730783700 | 4.83 | 0.03 | 0.63 | 4.79 | 4.87 | 4.7699999 | 205887 |
| 1730697300 | 4.8 | 0.06 | 1.27 | 4.75 | 4.83 | 4.75 | 307365 |
| 1730438100 | 4.74 | 0.1 | 2.16 | 4.64 | 4.75 | 4.5599999 | 419344 |
| 1730351700 | 4.64 | -0.06 | -1.28 | 4.69 | 4.74 | 4.63 | 374751 |
| 1730265300 | 4.7 | -0.08 | -1.67 | 4.82 | 4.83 | 4.7 | 476023 |
| 1730178900 | 4.78 | 0.11 | 2.36 | 4.68 | 4.8099999 | 4.64 | 423567 |
| 1730092500 | 4.67 | 0.05 | 1.08 | 4.62 | 4.72 | 4.59 | 334128 |
| 1729833300 | 4.62 | 0.03 | 0.65 | 4.6 | 4.63 | 4.54 | 305753 |
| 1729746900 | 4.59 | -0.02 | -0.43 | 4.62 | 4.62 | 4.55 | 203319 |
| 1729660500 | 4.61 | 0.05 | 1.10 | 4.58 | 4.62 | 4.55 | 259147 |
| 1729574100 | 4.5599999 | -0.11 | -2.36 | 4.64 | 4.65 | 4.55 | 316741 |
| 1729487700 | 4.67 | 0.04 | 0.86 | 4.62 | 4.68 | 4.59 | 264389 |
| 1729228500 | 4.63 | -0.13 | -2.73 | 4.75 | 4.755 | 4.61 | 487392 |
| 1729142100 | 4.76 | -0.01 | -0.21 | 4.7699999 | 4.83 | 4.72 | 309148 |
| 1729055700 | 4.7699999 | -0.14 | -2.85 | 4.9 | 4.915 | 4.76 | 659955 |
| 1728969300 | 4.91 | -0.24 | -4.66 | 5.17 | 5.18 | 4.87 | 879932 |
| 1728882900 | 5.15 | 0 | 0.00 | 5.15 | 5.18 | 5.1 | 240092 |
| 1728623700 | 5.15 | 0.01 | 0.19 | 5.14 | 5.2 | 5.11 | 249614 |
| 1728537300 | 5.14 | -0.03 | -0.58 | 5.16 | 5.23 | 5.1 | 358964 |
| 1728450900 | 5.17 | 0.02 | 0.39 | 5.16 | 5.255 | 5.15 | 306271 |
| 1728364500 | 5.15 | -0.02 | -0.39 | 5.14 | 5.28 | 5.13 | 416475 |
| 1728278100 | 5.17 | 0.09 | 1.67 | 5.09 | 5.24 | 5.0599999 | 295967 |
| 1728022500 | 5.085 | -0.03 | -0.49 | 5.08 | 5.12 | 5.03 | 273340 |
| 1727936100 | 5.11 | 0.04 | 0.69 | 5.08 | 5.15 | 5.07 | 261268 |
| 1727849700 | 5.075 | -0.08 | -1.46 | 5.16 | 5.2 | 4.99 | 732081 |
| 1727763300 | 5.15 | 0.02 | 0.39 | 5.16 | 5.19 | 5.07 | 281358 |
| 1727676900 | 5.13 | -0.01 | -0.19 | 5.14 | 5.24 | 5.11 | 615451 |
| 1727417700 | 5.14 | -0.05 | -0.96 | 5.23 | 5.23 | 5.09 | 438014 |
| 1727331300 | 5.19 | 0.1 | 1.96 | 5.12 | 5.22 | 5.09 | 566174 |
| 1727244900 | 5.09 | -0.01 | -0.20 | 5.1 | 5.15 | 5.04 | 595427 |
| 1727158500 | 5.1 | 0.07 | 1.39 | 5.03 | 5.135 | 5 | 420795 |
| 1727072100 | 5.03 | 0.03 | 0.60 | 5.01 | 5.09 | 4.98 | 321059 |
| 1726812900 | 5 | 0.1 | 2.04 | 4.98 | 5.05 | 4.96 | 859107 |
| 1726726500 | 4.9 | -0.01 | -0.20 | 4.93 | 4.96 | 4.85 | 321056 |
| 1726640100 | 4.91 | 0.07 | 1.45 | 4.79 | 4.94 | 4.79 | 355005 |
| 1726553700 | 4.84 | -0.02 | -0.41 | 4.85 | 4.9349999 | 4.79 | 456763 |
| 1726467300 | 4.86 | 0.18 | 3.85 | 4.69 | 4.87 | 4.69 | 359312 |
| 1726208100 | 4.68 | -0.11 | -2.30 | 4.79 | 4.825 | 4.65 | 309842 |
| 1726121700 | 4.79 | 0.23 | 5.04 | 4.7 | 4.82 | 4.68 | 450483 |
| 1726035300 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1725948900 | 4.5599999 | 0.03 | 0.66 | 4.57 | 4.62 | 4.47 | 392066 |
| 1725862500 | 4.53 | -0.08 | -1.74 | 4.5599999 | 4.5599999 | 4.46 | 349530 |
| 1725603300 | 4.61 | -0.04 | -0.86 | 4.66 | 4.7 | 4.6 | 367650 |
| 1725516900 | 4.65 | 0 | 0.00 | 4.67 | 4.73 | 4.63 | 448148 |
| 1725430500 | 4.65 | -0.25 | -5.10 | 4.8 | 4.8 | 4.65 | 560882 |
| 1725344100 | 4.9 | 0.25 | 5.38 | 4.64 | 4.94 | 4.64 | 768544 |
| 1725257700 | 4.65 | -0.05 | -1.06 | 4.69 | 4.7 | 4.59 | 474403 |
| 1724998500 | 4.7 | -0.06 | -1.26 | 4.7699999 | 4.8 | 4.69 | 391651 |
| 1724912100 | 4.76 | 0.11 | 2.26 | 4.66 | 4.83 | 4.65 | 685731 |
| 1724825700 | 4.655 | -0.13 | -2.62 | 4.78 | 4.79 | 4.5599999 | 884466 |
| 1724739300 | 4.78 | -0.12 | -2.45 | 4.94 | 5.09 | 4.75 | 1452494 |
| 1724652900 | 4.9 | 0.57 | 13.16 | 4.65 | 5.05 | 4.49 | 3031994 |
| 1724393700 | 4.33 | 0.03 | 0.70 | 4.25 | 4.34 | 4.24 | 428517 |
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
