K3 Business Technology Group Plc (KBT)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -7.5 | -8.67052023121 | 86.5 | 86.5 | 78.5 | 921 | 79 | DE |
4 | 17.5 | 28.4552845528 | 61.5 | 95 | 61.5 | 4763 | 78.98785903 | DE |
12 | 6.5 | 8.96551724138 | 72.5 | 95 | 61.5 | 2194 | 76.25176976 | DE |
26 | -16.5 | -17.277486911 | 95.5 | 95.5 | 61.5 | 2986 | 74.62828562 | DE |
52 | -36.5 | -31.6017316017 | 115.5 | 116 | 61.5 | 4150 | 94.65448731 | DE |
156 | -92.5 | -53.9358600583 | 171.5 | 179 | 61.5 | 5023 | 116.54479245 | DE |
260 | -63.5 | -44.5614035088 | 142.5 | 217 | 61.5 | 6102 | 124.78811098 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734715800 | 79 | 0 | 0.00 | 79 | 79 | 79 | 23779 |
1734629400 | 79 | 0 | 0.00 | 79 | 79 | 78.5 | 1603 |
1734543000 | 79 | -2.5 | -3.07 | 81.5 | 81.5 | 79 | 3000 |
1734456600 | 81.5 | -5 | -5.78 | 86.5 | 86.5 | 81.5 | 0 |
1734370200 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
1734111000 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
1734024600 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 6000 |
1733938200 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 85 | 0 |
1733851800 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 1 |
1733765400 | 86.5 | 0.5 | 0.58 | 86 | 86.5 | 84.5 | 5956 |
1733506200 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
1733419800 | 86 | 0 | 0.00 | 86 | 86 | 86 | 500 |
1733333400 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
1733247000 | 86 | -1.5 | -1.71 | 87.5 | 87.5 | 86 | 6000 |
1733160600 | 87.5 | 25 | 40.00 | 90 | 95 | 87.5 | 42196 |
1732901400 | 62.5 | 1 | 1.63 | 61.5 | 62.5 | 61.5 | 30000 |
1732815000 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
1732728600 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
1732642200 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
1732555800 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
1732296600 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
1732210200 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
1732123800 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 95 |
1732037400 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
1731951000 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
1731691800 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
1731605400 | 61.5 | -1 | -1.60 | 62.5 | 62.5 | 61.5 | 0 |
1731519000 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
1731432600 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
1731346200 | 62.5 | -4 | -6.02 | 66.5 | 66.5 | 62.5 | 4404 |
1731087000 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
1731000600 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
1730914200 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
1730827800 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
1730741400 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
1730482200 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
1730395800 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 1000 |
1730309400 | 66.5 | 2 | 3.10 | 64.5 | 66.5 | 64.5 | 0 |
1730223000 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 1324 |
1730136600 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
1729873800 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 63 |
1729787400 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
1729701000 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
1729614600 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 481 |
1729528200 | 64.5 | -3 | -4.44 | 67.5 | 67.5 | 64.5 | 2000 |
1729269000 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
1729182600 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
1729096200 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 218 |
1729009800 | 67.5 | -1.5 | -2.17 | 69 | 69 | 67.5 | 4750 |
1728923400 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
1728664200 | 69 | 0 | 0.00 | 69 | 69 | 69 | 103 |
1728577800 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
1728491400 | 69 | -3.5 | -4.83 | 73.5 | 73.5 | 69 | 4810 |
1728405000 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
1728318600 | 72.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 0 |
1728059400 | 72.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 0 |
1727973000 | 72.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 0 |
1727886600 | 72.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 0 |
1727800200 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
1727713800 | 72.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 0 |
1727454600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 17152 |
1727368200 | 72.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 7421 |
1727281800 | 72.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 0 |
1727195400 | 72.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 0 |
1727109000 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 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