
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 | 26 | 31.9018404908 | 81.5 | 112.5 | 80 | 52791 | 102.94468207 | DE |
4 | 26.5 | 32.7160493827 | 81 | 112.5 | 77.5 | 14739 | 100.57270966 | DE |
12 | 46 | 74.7967479675 | 61.5 | 112.5 | 61.5 | 8402 | 92.61847298 | DE |
26 | 36.5 | 51.4084507042 | 71 | 112.5 | 61.5 | 5482 | 85.77131809 | DE |
52 | -7.5 | -6.52173913043 | 115 | 115 | 61.5 | 4789 | 91.63074802 | DE |
156 | -67.5 | -38.5714285714 | 175 | 175 | 61.5 | 5223 | 111.2837336 | DE |
260 | -30.5 | -22.1014492754 | 138 | 217 | 61.5 | 6258 | 122.98367671 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 107.5 | -5 | -4.44 | 110 | 110 | 107.5 | 29726 |
1739813400 | 112.5 | 13.5 | 13.64 | 95 | 112.5 | 95 | 99933 |
1739554200 | 99 | 19 | 23.75 | 83.5 | 99 | 83.5 | 145947 |
1739467800 | 80 | -3.5 | -4.19 | 83.5 | 83.5 | 80 | 6934 |
1739381400 | 83.5 | 3 | 3.73 | 80.5 | 83.5 | 80 | 10000 |
1739295000 | 80.5 | -1 | -1.23 | 81.5 | 81.5 | 80.5 | 1142 |
1739208600 | 81.5 | -3.5 | -4.12 | 85 | 85 | 81.5 | 2500 |
1738949400 | 85 | 6 | 7.59 | 85 | 85 | 85 | 1756 |
1738863000 | 79 | 0 | 0.00 | 80 | 82.5 | 79 | 10000 |
1738776600 | 79 | -1 | -1.25 | 80 | 80 | 79 | 5200 |
1738690200 | 80 | -1 | -1.23 | 81 | 81 | 77.5 | 622 |
1738603800 | 81 | 0 | 0.00 | 81 | 81 | 81 | 114 |
1738344600 | 81 | 0 | 0.00 | 81 | 81 | 81 | 5185 |
1738258200 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
1738171800 | 81 | 0 | 0.00 | 81 | 81 | 81 | 5000 |
1738085400 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
1737999000 | 81 | 0 | 0.00 | 81 | 81 | 81 | 444 |
1737739800 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
1737653400 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
1737567000 | 81 | 0 | 0.00 | 81 | 81 | 81 | 5 |
1737480600 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
1737394200 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
1737135000 | 81 | 0 | 0.00 | 81 | 81 | 81 | 7850 |
1737048600 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
1736962200 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
1736875800 | 81 | 0 | 0.00 | 81 | 81 | 81 | 16 |
1736789400 | 81 | 0 | 0.00 | 81 | 81 | 80 | 10000 |
1736530200 | 81 | 0 | 0.00 | 81 | 81 | 81 | 891 |
1736443800 | 81 | -1 | -1.22 | 82 | 82 | 81 | 1236 |
1736357400 | 82 | 0 | 0.00 | 82 | 82 | 82 | 22210 |
1736271000 | 82 | 3 | 3.80 | 79 | 82 | 79 | 19033 |
1736184600 | 79 | 0 | 0.00 | 79 | 79 | 79 | 1005 |
1735925400 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
1735839000 | 79 | 0 | 0.00 | 79 | 79 | 79 | 975 |
1735666200 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
1735579800 | 79 | 0 | 0.00 | 79 | 79 | 78.5 | 0 |
1735320600 | 79 | 0 | 0.00 | 79 | 79 | 78.5 | 0 |
1735061400 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
1734975000 | 79 | 0 | 0.00 | 79 | 79 | 78.5 | 1861 |
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 |
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