Hot Features
プレミアム
Kinovo Plc (KINO)
LSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 4.13223140496 | 60.5 | 63 | 60 | 155357 | 60.550657 | DE |
| 4 | 1 | 1.61290322581 | 62 | 63 | 59 | 87080 | 60.61269242 | DE |
| 12 | -4 | -5.97014925373 | 67 | 69 | 59 | 65250 | 62.85820984 | DE |
| 26 | -4.5 | -6.66666666667 | 67.5 | 71 | 56 | 91703 | 62.68404612 | DE |
| 52 | 14 | 28.5714285714 | 49 | 79 | 39 | 112918 | 57.03011462 | DE |
| 156 | 25 | 65.7894736842 | 38 | 79 | 8.5 | 145612 | 41.92791023 | DE |
| 260 | 44.75 | 245.205479452 | 18.25 | 79 | 8 | 135633 | 36.89205402 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 62.25 | 1.25 | 2.05 | 61 | 62.25 | 61 | 120640 |
| 1741023000 | 61 | 1 | 1.67 | 60.5 | 61 | 60.5 | 88419 |
| 1740763800 | 60 | 0 | 0.00 | 60.5 | 60.5 | 60 | 213933 |
| 1740677400 | 60 | -0.5 | -0.83 | 60.5 | 60.5 | 60 | 218027 |
| 1740591000 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 135764 |
| 1740504600 | 60.5 | -0.5 | -0.82 | 60.75 | 61.5 | 60.25 | 36144 |
| 1740418200 | 61 | 0.25 | 0.41 | 60.75 | 61 | 60.75 | 57323 |
| 1740159000 | 60.75 | 0 | 0.00 | 60.75 | 60.75 | 60 | 166878 |
| 1740072600 | 60.75 | -0.25 | -0.41 | 60.75 | 61 | 60.75 | 21008 |
| 1739986200 | 61 | 1 | 1.67 | 60.75 | 61 | 60.75 | 63940 |
| 1739899800 | 60 | -1 | -1.64 | 61 | 61 | 59.5 | 135170 |
| 1739813400 | 61 | 0.5 | 0.83 | 61 | 61 | 60.5 | 20172 |
| 1739554200 | 60.5 | 0.5 | 0.83 | 61 | 61 | 60.5 | 4100 |
| 1739467800 | 60 | -1 | -1.64 | 61 | 61.5 | 60 | 103317 |
| 1739381400 | 61 | 1 | 1.67 | 61 | 61 | 61 | 50119 |
| 1739295000 | 60 | -1.5 | -2.44 | 61.5 | 61.5 | 60 | 46340 |
| 1739208600 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 42372 |
| 1738949400 | 61.5 | 1.5 | 2.50 | 59.5 | 61.5 | 59.5 | 66988 |
| 1738863000 | 60 | -2.5 | -4.00 | 60.5 | 61.25 | 59 | 101861 |
| 1738776600 | 62.5 | 1.5 | 2.46 | 62 | 62.5 | 60.5 | 49075 |
| 1738690200 | 61 | -3 | -4.69 | 63.5 | 64.5 | 61 | 139543 |
| 1738603800 | 64 | -0.5 | -0.78 | 63.5 | 64 | 63.5 | 39107 |
| 1738344600 | 64.5 | 2.5 | 4.03 | 62.5 | 64.5 | 62.5 | 22672 |
| 1738258200 | 62 | -0.5 | -0.80 | 62.5 | 62.5 | 62 | 37834 |
| 1738171800 | 62.5 | 0.5 | 0.81 | 62.5 | 62.5 | 61.5 | 173683 |
| 1738085400 | 62 | -1.5 | -2.36 | 63.5 | 63.5 | 62 | 23429 |
| 1737999000 | 63.5 | -0.5 | -0.78 | 63.5 | 64.25 | 63.5 | 36811 |
| 1737739800 | 64 | 0.5 | 0.79 | 63.5 | 64.25 | 63.5 | 5001 |
| 1737653400 | 63.5 | 0 | 0.00 | 63.5 | 64.25 | 63.5 | 875 |
| 1737567000 | 63.5 | -0.5 | -0.78 | 63.5 | 63.5 | 63.5 | 91705 |
| 1737480600 | 64 | 0.5 | 0.79 | 63.5 | 64 | 63.5 | 34897 |
| 1737394200 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 35030 |
| 1737135000 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 37043 |
| 1737048600 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63 | 29553 |
| 1736962200 | 63.5 | 0.5 | 0.79 | 62.5 | 63.5 | 62.5 | 29573 |
| 1736875800 | 63 | 0 | 0.00 | 65.5 | 65.5 | 62.5 | 113878 |
| 1736789400 | 63 | -2 | -3.08 | 67 | 68 | 63 | 36099 |
| 1736530200 | 65 | -2 | -2.99 | 67 | 67 | 65 | 32716 |
| 1736443800 | 67 | -1.5 | -2.19 | 68.5 | 68.5 | 67 | 37698 |
| 1736357400 | 68.5 | 0.5 | 0.74 | 69 | 69 | 68 | 142695 |
| 1736271000 | 68 | -1 | -1.45 | 69 | 69 | 68 | 102718 |
| 1736184600 | 69 | 4.5 | 6.98 | 64.5 | 69 | 64.5 | 136378 |
| 1735925400 | 64.5 | 0 | 0.00 | 64.5 | 65.5 | 64.5 | 49802 |
| 1735839000 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64 | 63606 |
| 1735666200 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 18511 |
| 1735579800 | 64.5 | 0.5 | 0.78 | 64 | 64.5 | 64 | 35575 |
| 1735320600 | 64 | -2.5 | -3.76 | 65.5 | 66 | 64 | 150665 |
| 1735061400 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 13499 |
| 1734975000 | 66.5 | 1.5 | 2.31 | 66.5 | 66.5 | 66.5 | 5014 |
| 1734715800 | 65 | -1 | -1.52 | 66 | 67 | 65 | 13300 |
| 1734629400 | 66 | 0 | 0.00 | 66 | 66 | 65 | 26741 |
| 1734543000 | 66 | -0.5 | -0.75 | 66.5 | 67 | 66 | 41778 |
| 1734456600 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 3238 |
| 1734370200 | 66.5 | 1.5 | 2.31 | 67 | 67 | 65 | 35220 |
| 1734111000 | 65 | -2 | -2.99 | 67 | 67 | 65 | 39586 |
| 1734024600 | 67 | 0 | 0.00 | 67 | 67 | 67 | 84901 |
| 1733938200 | 67 | 0 | 0.00 | 67 | 69 | 67 | 57275 |
| 1733851800 | 67 | 0 | 0.00 | 67 | 67 | 67 | 37784 |
| 1733765400 | 67 | 0 | 0.00 | 67 | 67 | 67 | 17779 |
| 1733506200 | 67 | 3 | 4.69 | 64 | 67 | 64 | 224375 |
| 1733419800 | 64 | 1 | 1.59 | 62.75 | 64 | 62.75 | 129356 |
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
