Hot Features
プレミアム
Knights Group Holdings Plc (KGH)
LSE
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録してリアルタイムのチャート、分析ツール、価格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 | -7.27272727273 | 110 | 112.5 | 100 | 108527 | 106.90405876 | DE |
| 4 | -22.5 | -18.0722891566 | 124.5 | 124.5 | 100 | 132631 | 112.15588132 | DE |
| 12 | -23 | -18.4 | 125 | 139.5 | 100 | 132076 | 121.82048764 | DE |
| 26 | -47.5 | -31.7725752508 | 149.5 | 153 | 100 | 115110 | 128.120639 | DE |
| 52 | 7.8 | 8.28025477707 | 94.2 | 157 | 94 | 127659 | 125.08480911 | DE |
| 156 | -312 | -75.3623188406 | 414 | 430 | 61 | 221641 | 119.74421946 | DE |
| 260 | -220 | -68.3229813665 | 322 | 500 | 61 | 190257 | 206.55575264 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728059400 | 129 | 4 | 3.20 | 128.5 | 129 | 125 | 76026 |
| 1727973000 | 125 | -0.5 | -0.40 | 125.5 | 125.5 | 125 | 104505 |
| 1727886600 | 125.5 | 0.5 | 0.40 | 125 | 127.5 | 125 | 195196 |
| 1727800200 | 125 | -2 | -1.57 | 128 | 128.5 | 125 | 116796 |
| 1727713800 | 127 | -3 | -2.31 | 135 | 135 | 124.5 | 319849 |
| 1727454600 | 130 | 0 | 0.00 | 130.5 | 132.5 | 130 | 61385 |
| 1727368200 | 130 | -0.5 | -0.38 | 130.5 | 130.5 | 128 | 46480 |
| 1727281800 | 130.5 | -4.5 | -3.33 | 133 | 133 | 130.5 | 42139 |
| 1727195400 | 135 | 3 | 2.27 | 131.5 | 135 | 131.5 | 69514 |
| 1727109000 | 132 | -6.5 | -4.69 | 134.5 | 134.5 | 132 | 58523 |
| 1726849800 | 138.5 | 1 | 0.73 | 132 | 138.5 | 132 | 57952 |
| 1726763400 | 137.5 | 1.5 | 1.10 | 134 | 137.5 | 134 | 21349 |
| 1726677000 | 136 | 0 | 0.00 | 139.5 | 139.5 | 132.5 | 56798 |
| 1726590600 | 136 | 2.5 | 1.87 | 133.5 | 136 | 133.5 | 87250 |
| 1726504200 | 133.5 | -1 | -0.74 | 135.5 | 136.5 | 133.5 | 167589 |
| 1726245000 | 134.5 | 3.5 | 2.67 | 131.5 | 135.5 | 131.5 | 73544 |
| 1726158600 | 131 | 1 | 0.77 | 135.5 | 135.5 | 131 | 29624 |
| 1726072200 | 130 | -2.5 | -1.89 | 133 | 133 | 130 | 37554 |
| 1725985800 | 132.5 | -2.5 | -1.85 | 135 | 135.5 | 132.5 | 273472 |
| 1725899400 | 135 | 10 | 8.00 | 130 | 136.5 | 129.5 | 310162 |
| 1725640200 | 125 | -1 | -0.79 | 127 | 127 | 125 | 104998 |
| 1725553800 | 126 | 1 | 0.80 | 125 | 126 | 125 | 59119 |
| 1725467400 | 125 | 0 | 0.00 | 125 | 125.5 | 125 | 80386 |
| 1725381000 | 125 | 1 | 0.81 | 125 | 126 | 125 | 63469 |
| 1725294600 | 124 | 0.5 | 0.40 | 124 | 125.5 | 124 | 47161 |
| 1725035400 | 123.5 | -1 | -0.80 | 125 | 128 | 123.5 | 30019 |
| 1724949000 | 124.5 | -4 | -3.11 | 130.5 | 130.5 | 124.5 | 61209 |
| 1724862600 | 128.5 | -2.5 | -1.91 | 130.5 | 130.5 | 125 | 85418 |
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
