Hot Features
プレミアム
Knights Group Holdings Plc (KGH)
LSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 7.30593607306 | 109.5 | 117.5 | 104.5 | 66282 | 110.85500911 | DE |
| 4 | 10 | 9.3023255814 | 107.5 | 117.5 | 100 | 94042 | 105.3883642 | DE |
| 12 | -7.5 | -6 | 125 | 128.5 | 100 | 149913 | 112.53222047 | DE |
| 26 | -28 | -19.2439862543 | 145.5 | 146 | 100 | 125815 | 121.26724737 | DE |
| 52 | 4.5 | 3.98230088496 | 113 | 157 | 100 | 120982 | 126.20877015 | DE |
| 156 | -283.5 | -70.6982543641 | 401 | 430 | 61 | 239191 | 114.54787519 | DE |
| 260 | -230.5 | -66.2356321839 | 348 | 500 | 61 | 201416 | 198.99916512 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 113.5 | 2.5 | 2.25 | 112 | 113.5 | 109.5 | 86160 |
| 1735839000 | 111 | 6 | 5.71 | 106 | 111 | 106 | 138991 |
| 1735666200 | 105 | 0.5 | 0.48 | 105.5 | 105.5 | 105 | 12006 |
| 1735579800 | 104.5 | -1 | -0.95 | 109.5 | 109.5 | 104.5 | 27970 |
| 1735320600 | 105.5 | -4.5 | -4.09 | 104.5 | 107 | 104.5 | 33905 |
| 1735061400 | 110 | 0.5 | 0.46 | 109.5 | 110 | 107.5 | 31797 |
| 1734975000 | 109.5 | 5.5 | 5.29 | 105 | 109.5 | 105 | 60685 |
| 1734715800 | 104 | -0.5 | -0.48 | 105 | 105 | 103 | 23574 |
| 1734629400 | 104.5 | -0.5 | -0.48 | 103 | 105 | 103 | 78604 |
| 1734543000 | 105 | 4 | 3.96 | 101.5 | 105 | 101.5 | 290585 |
| 1734456600 | 101 | -0.5 | -0.49 | 101 | 102 | 100 | 144774 |
| 1734370200 | 101.5 | -5.5 | -5.14 | 105.5 | 110.5 | 101.5 | 389147 |
| 1734111000 | 107 | -1 | -0.93 | 110 | 110 | 107 | 64399 |
| 1734024600 | 108 | 1.5 | 1.41 | 106 | 111 | 106 | 90411 |
| 1733938200 | 106.5 | -0.5 | -0.47 | 108 | 109 | 106.5 | 76988 |
| 1733851800 | 107 | -0.5 | -0.47 | 108.5 | 108.5 | 107 | 27550 |
| 1733765400 | 107.5 | 2.5 | 2.38 | 107.5 | 107.5 | 107.5 | 21166 |
| 1733506200 | 105 | 1 | 0.96 | 105 | 108.5 | 104 | 485395 |
| 1733419800 | 104 | 1 | 0.97 | 103 | 104 | 102.5 | 199932 |
| 1733333400 | 103 | 1 | 0.98 | 105.5 | 105.5 | 103 | 174787 |
| 1733247000 | 102 | -2 | -1.92 | 106 | 106 | 101.5 | 335374 |
| 1733160600 | 104 | -4.5 | -4.15 | 105.5 | 108.5 | 104 | 121439 |
| 1732901400 | 108.5 | 6.5 | 6.37 | 104.5 | 110 | 104.5 | 193104 |
| 1732815000 | 102 | -3 | -2.86 | 105 | 105 | 100 | 173061 |
| 1732728600 | 105 | 0 | 0.00 | 106 | 106 | 104 | 61691 |
| 1732642200 | 105 | -3 | -2.78 | 108.5 | 108.5 | 104 | 295235 |
| 1732555800 | 108 | -2 | -1.82 | 110 | 110 | 108 | 30461 |
| 1732296600 | 110 | 1 | 0.92 | 108.5 | 110 | 108 | 46687 |
| 1732210200 | 109 | -1 | -0.91 | 110 | 112.5 | 109 | 170398 |
| 1732123800 | 110 | 2.5 | 2.33 | 109 | 114.5 | 108.5 | 223844 |
| 1732037400 | 107.5 | 2.5 | 2.38 | 106 | 107.5 | 104 | 116564 |
| 1731951000 | 105 | -4.5 | -4.11 | 107 | 108 | 105 | 71317 |
| 1731691800 | 109.5 | 3 | 2.82 | 110 | 110 | 109.5 | 122088 |
| 1731605400 | 106.5 | -7.5 | -6.58 | 115 | 115 | 106.5 | 207756 |
| 1731519000 | 114 | -1.5 | -1.30 | 116 | 119 | 114 | 60216 |
| 1731432600 | 115.5 | 0 | 0.00 | 115.5 | 121 | 115.5 | 195722 |
| 1731346200 | 115.5 | -2.5 | -2.12 | 117.5 | 119 | 115.5 | 538775 |
| 1731087000 | 118 | 2 | 1.72 | 122.5 | 123 | 118 | 59387 |
| 1731000600 | 116 | -4 | -3.33 | 120.5 | 123 | 116 | 62681 |
| 1730914200 | 120 | -2 | -1.64 | 122 | 122 | 120 | 35409 |
| 1730827800 | 122 | 5.5 | 4.72 | 116.5 | 122 | 115.5 | 64629 |
| 1730741400 | 116.5 | -1.5 | -1.27 | 115.5 | 119.5 | 115 | 107902 |
| 1730482200 | 118 | -6.5 | -5.22 | 124 | 124 | 115.5 | 213695 |
| 1730395800 | 124.5 | 0.5 | 0.40 | 124.5 | 124.5 | 124.5 | 54100 |
| 1730309400 | 124 | 12 | 10.71 | 110 | 124 | 110 | 942976 |
| 1730223000 | 112 | -5.5 | -4.68 | 119 | 121.5 | 111 | 228890 |
| 1730136600 | 117.5 | -7.5 | -6.00 | 125.5 | 128.5 | 117.5 | 226517 |
| 1729873800 | 125 | -1 | -0.79 | 125.5 | 128 | 125 | 58542 |
| 1729787400 | 126 | 1 | 0.80 | 125 | 126 | 125 | 49844 |
| 1729701000 | 125 | -0.5 | -0.40 | 125 | 128.5 | 125 | 43751 |
| 1729614600 | 125.5 | -0.5 | -0.40 | 125 | 127 | 125 | 118094 |
| 1729528200 | 126 | 0.5 | 0.40 | 126 | 127 | 125 | 176426 |
| 1729269000 | 125.5 | 0 | 0.00 | 126.5 | 126.5 | 125 | 149598 |
| 1729182600 | 125.5 | 1 | 0.80 | 125 | 127 | 124.5 | 194679 |
| 1729096200 | 124.5 | -2.5 | -1.97 | 125 | 127.5 | 124.5 | 108915 |
| 1729009800 | 127 | 1 | 0.79 | 125 | 127 | 124 | 59883 |
| 1728923400 | 126 | -2 | -1.56 | 125 | 126.5 | 124.5 | 166542 |
| 1728664200 | 128 | 0 | 0.00 | 126 | 128 | 125 | 48240 |
| 1728577800 | 128 | 0 | 0.00 | 128 | 128 | 128 | 57986 |
| 1728491400 | 128 | 2 | 1.59 | 125 | 128 | 125 | 61608 |
| 1728405000 | 126 | -3 | -2.33 | 129 | 129 | 125 | 166728 |
| 1728318600 | 129 | 0 | 0.00 | 125 | 129 | 125 | 127959 |
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
