Hot Features
プレミアム
Kromek Group Plc (KMK)
LSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.05 | -0.564971751412 | 8.85 | 9.15 | 8.54 | 1045296 | 8.78130843 | DE |
| 4 | 0.95 | 12.101910828 | 7.85 | 9.15 | 7.65 | 951705 | 8.37765088 | DE |
| 12 | -2.45 | -21.7777777778 | 11.25 | 11.55 | 7.65 | 1490833 | 9.4894948 | DE |
| 26 | -1.7 | -16.1904761905 | 10.5 | 12.625 | 7.65 | 2060586 | 10.50668608 | DE |
| 52 | 3.25 | 58.5585585586 | 5.55 | 12.625 | 4.8 | 2110484 | 8.68780255 | DE |
| 156 | 3.8 | 76 | 5 | 12.625 | 3.15 | 1687456 | 7.03470039 | DE |
| 260 | -6.95 | -44.126984127 | 15.75 | 21.25 | 3.15 | 1494662 | 8.42125276 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783614600 | 8.75 | 0.15 | 1.74 | 8.6 | 8.97 | 8.5399999 | 1420054 |
| 1783528200 | 8.6 | -0.2 | -2.27 | 8.8 | 8.8 | 8.56 | 401658 |
| 1783441800 | 8.8 | -0.1 | -1.12 | 8.9 | 9.05 | 8.7 | 1028662 |
| 1783355400 | 8.9 | 0.1 | 1.14 | 8.8 | 9.01 | 8.7 | 536432 |
| 1783096200 | 8.8 | -0.05 | -0.56 | 8.85 | 9.15 | 8.8 | 1839673 |
| 1783009800 | 8.85 | 0.6 | 7.27 | 8.25 | 8.85 | 8.25 | 801194 |
| 1782923400 | 8.25 | 0.15 | 1.85 | 8.1 | 8.25 | 8 | 1101248 |
| 1782837000 | 8.1 | 0.35 | 4.52 | 7.75 | 8.1 | 7.75 | 587277 |
| 1782750600 | 7.75 | -0.25 | -3.13 | 8 | 8.09 | 7.65 | 999226 |
| 1782491400 | 8 | 0.1 | 1.27 | 7.9 | 8.2899999 | 7.9 | 1037088 |
| 1782405000 | 7.9 | -0.35 | -4.24 | 8.25 | 8.25 | 7.75 | 1527884 |
| 1782318600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 7.96 | 582036 |
| 1782232200 | 8.25 | -0.4 | -4.62 | 8.65 | 8.7 | 8 | 1002866 |
| 1782145800 | 8.65 | 0 | 0.00 | 8.65 | 8.7 | 8.65 | 547964 |
| 1781886600 | 8.65 | 0 | 0.00 | 8.5 | 8.77 | 8.5 | 308906 |
| 1781800200 | 8.65 | 0.3 | 3.59 | 8.35 | 8.75 | 8.35 | 1247122 |
| 1781713800 | 8.35 | 0.1 | 1.21 | 8.25 | 8.4 | 8.25 | 801698 |
| 1781627400 | 8.25 | 0 | 0.00 | 8.25 | 8.5 | 8.25 | 487393 |
| 1781541000 | 8.25 | 0.4 | 5.10 | 7.85 | 8.25 | 7.68 | 1855959 |
| 1781281800 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.69 | 919752 |
| 1781195400 | 7.85 | 0 | 0.00 | 7.85 | 8 | 7.7 | 982969 |
| 1781109000 | 7.85 | -0.4 | -4.85 | 8.25 | 8.25 | 7.85 | 2402282 |
| 1781022600 | 8.25 | -0.1 | -1.20 | 8.35 | 8.35 | 7.85 | 1966571 |
| 1780936200 | 8.35 | -0.25 | -2.91 | 8.6 | 8.6 | 8.2 | 1715368 |
| 1780677000 | 8.6 | -0.15 | -1.71 | 8.75 | 8.75 | 8.16 | 1030634 |
| 1780590600 | 8.75 | 0 | 0.00 | 8.75 | 8.99 | 8.75 | 1319131 |
| 1780504200 | 8.75 | 0 | 0.00 | 8.75 | 8.89 | 8.5 | 2311440 |
| 1780417800 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 2291141 |
| 1780331400 | 9.25 | -0.25 | -2.63 | 9.5 | 10 | 9.25 | 2090546 |
| 1780072200 | 9.5 | 0 | 0.00 | 9.5 | 10 | 9.5 | 1043535 |
| 1779985800 | 9.5 | 0 | 0.00 | 9.5 | 10.1 | 9.5 | 588267 |
| 1779899400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 381665 |
| 1779813000 | 9.5 | 0 | 0.00 | 9.5 | 10 | 9.5 | 614813 |
| 1779467400 | 9.5 | -0.25 | -2.56 | 9.75 | 9.75 | 9.25 | 1987122 |
| 1779381000 | 9.75 | -0.1 | -1.02 | 9.85 | 10.05 | 9.75 | 514267 |
| 1779294600 | 9.85 | 0.35 | 3.68 | 9.5 | 10 | 9.5 | 1743247 |
| 1779208200 | 9.5 | 0.5 | 5.56 | 9 | 9.53 | 9 | 3464980 |
| 1779121800 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 8.5 | 2819343 |
| 1778862600 | 9.25 | -0.15 | -1.60 | 9.4 | 9.4 | 9.25 | 818749 |
| 1778776200 | 9.4 | -0.35 | -3.59 | 9.75 | 9.88 | 9.4 | 1705995 |
| 1778689800 | 9.75 | 0.1 | 1.04 | 9.75 | 9.95 | 9.25 | 1789444 |
| 1778603400 | 9.65 | -0.35 | -3.50 | 10 | 10 | 9.4 | 1827108 |
| 1778517000 | 10 | 0 | 0.00 | 10 | 10.5 | 9.85 | 970294 |
| 1778257800 | 10 | 0 | 0.00 | 10 | 10.525 | 10 | 330935 |
| 1778171400 | 10 | -0.25 | -2.44 | 10.25 | 10.4 | 10 | 1239870 |
| 1778085000 | 10.25 | -0.5 | -4.65 | 10.75 | 10.75 | 10.25 | 3614731 |
| 1777998600 | 10.75 | 0 | 0.00 | 10.75 | 11.1 | 10.5 | 1588077 |
| 1777653000 | 10.75 | 0.13 | 1.18 | 10.625 | 11.25 | 10.625 | 1528048 |
| 1777566600 | 10.625 | -0.13 | -1.16 | 10.75 | 11 | 10.6 | 2543847 |
| 1777480200 | 10.75 | 0 | 0.00 | 10.75 | 11 | 10.75 | 1814898 |
| 1777393800 | 10.75 | -0.25 | -2.27 | 11 | 11.4 | 10.75 | 1202176 |
| 1777307400 | 11 | 0.25 | 2.33 | 10.75 | 11.55 | 10.5 | 2816103 |
| 1777048200 | 10.75 | -0.25 | -2.27 | 11 | 11.375 | 10.75 | 5867012 |
| 1776961800 | 11 | 0 | 0.00 | 11 | 11.375 | 10.75 | 517366 |
| 1776875400 | 11 | 0.13 | 1.15 | 10.875 | 11.25 | 10.75 | 748218 |
| 1776789000 | 10.875 | -0.13 | -1.14 | 11 | 11.55 | 10.875 | 580189 |
| 1776702600 | 11 | 0.38 | 3.53 | 10.625 | 11.25 | 10.625 | 1137621 |
| 1776443400 | 10.625 | -0.63 | -5.56 | 11.25 | 11.25 | 10.575 | 5526212 |
| 1776357000 | 11.25 | 0.63 | 5.88 | 10.625 | 11.3 | 10.625 | 1745921 |
| 1776270600 | 10.625 | 0.13 | 1.19 | 10.5 | 10.625 | 10.5 | 1921385 |
| 1776184200 | 10.5 | 0.5 | 5.00 | 10 | 10.6 | 10 | 1295874 |
| 1776097800 | 10 | 0 | 0.00 | 10 | 10.25 | 9.65 | 1129907 |
| 1775838600 | 10 | -0.25 | -2.44 | 10.25 | 10.25 | 9.75 | 755516 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
