Hot Features
プレミアム
Kering (1KER)
BIT
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 | -21.1 | -7.87019768743 | 268.1 | 274.9 | 243.25 | 1286 | 258.87869809 | DE |
| 4 | -3.6 | -1.43655227454 | 250.6 | 283.25 | 240.3 | 1725 | 267.58412945 | DE |
| 12 | -0.75 | -0.302724520686 | 247.75 | 283.25 | 217.95 | 1339 | 255.11842198 | DE |
| 26 | 14.15 | 6.07687352373 | 232.85 | 283.25 | 207.4 | 1302 | 242.3493056 | DE |
| 52 | -159 | -39.1625615764 | 406 | 438 | 207.4 | 1063 | 272.34329192 | DE |
| 156 | -284.8 | -53.553967657 | 531.8 | 608 | 207.4 | 534 | 345.18865923 | DE |
| 260 | -205 | -45.3539823009 | 452 | 796.6 | 207.4 | 449 | 420.32705996 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741366500 | 248.1 | -11.6 | -4.47 | 261.95 | 261.95 | 243.25 | 1869 |
| 1741280100 | 259.7 | 0.2 | 0.08 | 261.3 | 265.8 | 257.1 | 839 |
| 1741193700 | 259.5 | 4.85 | 1.90 | 262.45 | 263.64999 | 259.25 | 1306 |
| 1741107300 | 254.65 | -14.9 | -5.53 | 264.7 | 264.7 | 254 | 3239 |
| 1741020900 | 269.55 | -1.75 | -0.65 | 269.6 | 274.89999 | 269.5 | 448 |
| 1740761700 | 271.3 | -2.2 | -0.80 | 268.1 | 271.64999 | 266.3 | 597 |
| 1740675300 | 273.5 | -3.2 | -1.16 | 270.8 | 276.8 | 269.35 | 857 |
| 1740588900 | 276.7 | 4.75 | 1.75 | 275.35 | 281 | 275.35 | 1721 |
| 1740502500 | 271.95 | -2.5 | -0.91 | 269.89999 | 276.35 | 269.89999 | 1326 |
| 1740416100 | 274.45 | -2.65 | -0.96 | 275.95 | 279 | 272.8 | 1125 |
| 1740156900 | 277.1 | 6.3 | 2.33 | 269.39999 | 277.1 | 266 | 722 |
| 1740070500 | 270.8 | -0.45 | -0.17 | 270.3 | 278 | 269.8 | 936 |
| 1739984100 | 271.25 | -5.15 | -1.86 | 272.7 | 272.85 | 269 | 1859 |
| 1739897700 | 276.39999 | -5.1 | -1.81 | 280.35 | 280.35 | 272.35 | 874 |
| 1739811300 | 281.5 | 1 | 0.36 | 278.7 | 281.5 | 276.95 | 1175 |
| 1739552100 | 280.5 | 5.05 | 1.83 | 280.8 | 283.25 | 276.45 | 4443 |
| 1739465700 | 275.45 | 11.45 | 4.34 | 276.7 | 276.7 | 267.6 | 3348 |
| 1739379300 | 264 | 16.3 | 6.58 | 246.05 | 268.1 | 246.05 | 6064 |
| 1739292900 | 247.7 | 4.2 | 1.72 | 248.6 | 260.35 | 242.5 | 1654 |
| 1739206500 | 243.5 | 0.9 | 0.37 | 241.85 | 244.1 | 240.3 | 1128 |
| 1738947300 | 242.6 | -10.7 | -4.22 | 250.6 | 253.1 | 242 | 840 |
| 1738860900 | 253.3 | 8.4 | 3.43 | 241.9 | 253.3 | 237.5 | 1741 |
| 1738774500 | 244.9 | -3.55 | -1.43 | 248.2 | 249.5 | 243.55 | 505 |
| 1738688100 | 248.45 | 4.25 | 1.74 | 243.95 | 249.9 | 241.9 | 458 |
| 1738601700 | 244.2 | -9.15 | -3.61 | 243.2 | 246 | 242.2 | 799 |
| 1738342500 | 253.35 | -2.65 | -1.04 | 257.8 | 258 | 252.5 | 1442 |
| 1738256100 | 256 | 11 | 4.49 | 246.8 | 257.6 | 246.05 | 1625 |
| 1738169700 | 245 | -16.5 | -6.31 | 248.6 | 248.95 | 238.7 | 3626 |
| 1738083300 | 261.5 | -2.3 | -0.87 | 263 | 264.39999 | 261.05 | 1326 |
| 1737996900 | 263.8 | 6.25 | 2.43 | 251.8 | 264.1 | 251.8 | 1741 |
| 1737737700 | 257.55 | 10.4 | 4.21 | 249.95 | 272.7 | 249.95 | 5163 |
| 1737651300 | 247.15 | 2.65 | 1.08 | 244.95 | 247.15 | 241 | 552 |
| 1737564900 | 244.5 | -3.85 | -1.55 | 248.55 | 251 | 243.9 | 1529 |
| 1737478500 | 248.35 | 1.35 | 0.55 | 241 | 248.5 | 240.55 | 321 |
| 1737392100 | 247 | 5.3 | 2.19 | 236 | 248.25 | 236 | 1108 |
| 1737132900 | 241.7 | 5.6 | 2.37 | 239.05 | 242.95 | 235.2 | 936 |
| 1737046500 | 236.1 | 13.2 | 5.92 | 223.7 | 245.6 | 223.7 | 2778 |
| 1736960100 | 222.9 | 3.9 | 1.78 | 239.7 | 239.7 | 217.95 | 851 |
| 1736873700 | 219 | -8.75 | -3.84 | 228 | 228 | 219 | 161 |
| 1736787300 | 227.75 | 0.85 | 0.37 | 224.65 | 229.2 | 224.65 | 552 |
| 1736528100 | 226.9 | -2.45 | -1.07 | 227.8 | 233.8 | 226.9 | 353 |
| 1736441700 | 229.35 | 2.9 | 1.28 | 225.1 | 230 | 221 | 981 |
| 1736355300 | 226.45 | -6.25 | -2.69 | 231.8 | 232.1 | 224.7 | 754 |
| 1736268900 | 232.7 | 2.05 | 0.89 | 230 | 234.6 | 230 | 413 |
| 1736182500 | 230.65 | 6.85 | 3.06 | 225.55 | 236 | 225 | 1857 |
| 1735923300 | 223.8 | -11.8 | -5.01 | 232 | 232 | 222.1 | 1962 |
| 1735836900 | 235.6 | -0.5 | -0.21 | 241.5 | 241.5 | 231 | 596 |
| 1735577700 | 236.1 | -1.1 | -0.46 | 238.1 | 238.5 | 236 | 105 |
| 1735318500 | 237.2 | 1.9 | 0.81 | 235.4 | 238 | 235.15 | 428 |
| 1734972900 | 235.3 | -0.3 | -0.13 | 233.1 | 236 | 232.7 | 236 |
| 1734713700 | 235.6 | 1 | 0.43 | 231.3 | 235.6 | 229.9 | 434 |
| 1734627300 | 234.6 | -2.55 | -1.08 | 231.35 | 235 | 230.4 | 262 |
| 1734540900 | 237.15 | -1.55 | -0.65 | 238.25 | 238.9 | 237.15 | 497 |
| 1734454500 | 238.7 | -1.2 | -0.50 | 236.8 | 242.2 | 236.8 | 324 |
| 1734368100 | 239.9 | -3.6 | -1.48 | 241.2 | 242.6 | 238.5 | 1178 |
| 1734108900 | 243.5 | 1.3 | 0.54 | 247.75 | 247.75 | 241.25 | 1529 |
| 1734022500 | 242.2 | 2.7 | 1.13 | 241.8 | 245.35 | 240 | 584 |
| 1733936100 | 239.5 | -0.6 | -0.25 | 237.95 | 241.2 | 237 | 672 |
| 1733849700 | 240.1 | -6.4 | -2.60 | 250 | 250 | 239.2 | 849 |
| 1733763300 | 246.5 | 7.25 | 3.03 | 241.2 | 249.85 | 241.2 | 3352 |
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
