Hot Features
プレミアム
Kenmare Resources Plc (KMR)
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 | -14 | -4.00572246066 | 349.5 | 359.5 | 330 | 196439 | 346.8703926 | DE |
| 4 | 6 | 1.82094081942 | 329.5 | 364.5 | 329.5 | 100545 | 350.38934084 | DE |
| 12 | 17 | 5.33751962323 | 318.5 | 364.5 | 315 | 96986 | 342.97025547 | DE |
| 26 | -4.5 | -1.32352941176 | 340 | 364.5 | 310 | 107855 | 335.59174671 | DE |
| 52 | -62.5 | -15.7035175879 | 398 | 404 | 291.5 | 162639 | 330.31313358 | DE |
| 156 | -82.5 | -19.7368421053 | 418 | 533 | 291.5 | 157295 | 402.41563398 | DE |
| 260 | 116.5 | 53.196347032 | 219 | 533 | 138 | 149297 | 380.72678142 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 335.5 | 5.5 | 1.67 | 330 | 339 | 330 | 45001 |
| 1734024600 | 330 | -8 | -2.37 | 336 | 338.5 | 330 | 150232 |
| 1733938200 | 338 | -3 | -0.88 | 342 | 343 | 338 | 21096 |
| 1733851800 | 341 | -6.5 | -1.87 | 341 | 347.5 | 337.5 | 89385 |
| 1733765400 | 347.5 | -6 | -1.70 | 356 | 359.5 | 346 | 256138 |
| 1733506200 | 353.5 | -2.5 | -0.70 | 349.5 | 359 | 349.5 | 465346 |
| 1733419800 | 356 | 0.5 | 0.14 | 364.5 | 364.5 | 344 | 95694 |
| 1733333400 | 355.5 | 0.5 | 0.14 | 362 | 362 | 349.5 | 35561 |
| 1733247000 | 355 | -3 | -0.84 | 358 | 358 | 352 | 55993 |
| 1733160600 | 358 | -2 | -0.56 | 351.5 | 361 | 349 | 45650 |
| 1732901400 | 360 | 17 | 4.96 | 356 | 360 | 342 | 35709 |
| 1732815000 | 343 | -14 | -3.92 | 356 | 360.5 | 343 | 26356 |
| 1732728600 | 357 | 0 | 0.00 | 357 | 360 | 355.5 | 100024 |
| 1732642200 | 357 | 2 | 0.56 | 355 | 359 | 351 | 196976 |
| 1732555800 | 355 | 7 | 2.01 | 349.5 | 356 | 349 | 156107 |
| 1732296600 | 348 | -6.5 | -1.83 | 349.5 | 349.5 | 347 | 72347 |
| 1732210200 | 354.5 | 6.5 | 1.87 | 349.5 | 354.5 | 347 | 32452 |
| 1732123800 | 348 | 0 | 0.00 | 347 | 349 | 347 | 105780 |
| 1732037400 | 348 | -6 | -1.69 | 349.5 | 350 | 345 | 22155 |
| 1731951000 | 354 | 11.5 | 3.36 | 348 | 354 | 341 | 36428 |
| 1731691800 | 342.5 | 13.5 | 4.10 | 329.5 | 347.5 | 329.5 | 39676 |
| 1731605400 | 329 | 3.5 | 1.08 | 325 | 329 | 324 | 103760 |
| 1731519000 | 325.5 | -11.5 | -3.41 | 345 | 345 | 323.5 | 156348 |
| 1731432600 | 337 | -8 | -2.32 | 342 | 342.5 | 334.5 | 114744 |
| 1731346200 | 345 | 3 | 0.88 | 334 | 349 | 334 | 44704 |
| 1731087000 | 342 | -10 | -2.84 | 350 | 350.5 | 342 | 63648 |
| 1731000600 | 352 | 2 | 0.57 | 359 | 359 | 344 | 23394 |
| 1730914200 | 350 | 3 | 0.86 | 350 | 350 | 344.5 | 54960 |
| 1730827800 | 347 | 1 | 0.29 | 359 | 359 | 339 | 80333 |
| 1730741400 | 346 | -8 | -2.26 | 340.5 | 358.5 | 340.5 | 54368 |
| 1730482200 | 354 | -4 | -1.12 | 356 | 356 | 348.5 | 35993 |
| 1730395800 | 358 | 5.5 | 1.56 | 350.5 | 358 | 346 | 378698 |
| 1730309400 | 352.5 | 1.5 | 0.43 | 351 | 356 | 345 | 210326 |
| 1730223000 | 351 | 1.5 | 0.43 | 350 | 355 | 346 | 190466 |
| 1730136600 | 349.5 | 3.5 | 1.01 | 344 | 349.5 | 344 | 51488 |
| 1729873800 | 346 | 4 | 1.17 | 338 | 348.5 | 338 | 116071 |
| 1729787400 | 342 | 7 | 2.09 | 332.5 | 343 | 332 | 63839 |
| 1729701000 | 335 | 4 | 1.21 | 344.5 | 344.5 | 326.5 | 56125 |
| 1729614600 | 331 | -2 | -0.60 | 332.5 | 333 | 328 | 36563 |
| 1729528200 | 333 | -6 | -1.77 | 338.5 | 348 | 328 | 36977 |
| 1729269000 | 339 | 5 | 1.50 | 338 | 342.5 | 336 | 24856 |
| 1729182600 | 334 | 1 | 0.30 | 335 | 337.5 | 320 | 234219 |
| 1729096200 | 333 | 0 | 0.00 | 340.5 | 340.5 | 330.5 | 76347 |
| 1729009800 | 333 | -10.5 | -3.06 | 335.5 | 343.5 | 330 | 77224 |
| 1728923400 | 343.5 | 15 | 4.57 | 332 | 350 | 332 | 278685 |
| 1728664200 | 328.5 | -5.5 | -1.65 | 326 | 338 | 326 | 62910 |
| 1728577800 | 334 | 3.5 | 1.06 | 334 | 337 | 330.5 | 58752 |
| 1728491400 | 330.5 | 2.5 | 0.76 | 328 | 335 | 325.5 | 14717 |
| 1728405000 | 328 | -2.5 | -0.76 | 332 | 332 | 325.5 | 54027 |
| 1728318600 | 330.5 | -0.5 | -0.15 | 332 | 334.5 | 328 | 67799 |
| 1728059400 | 331 | 4.5 | 1.38 | 329.5 | 332.5 | 328.5 | 59072 |
| 1727973000 | 326.5 | -5 | -1.51 | 328 | 335 | 320 | 79145 |
| 1727886600 | 331.5 | -10 | -2.93 | 330 | 334.5 | 329.5 | 38029 |
| 1727800200 | 341.5 | 4.5 | 1.34 | 339.5 | 341.5 | 331.5 | 55038 |
| 1727713800 | 337 | 10 | 3.06 | 325 | 339.5 | 325 | 77181 |
| 1727454600 | 327 | -6.5 | -1.95 | 334 | 334 | 325 | 143339 |
| 1727368200 | 333.5 | -6.5 | -1.91 | 331 | 340.5 | 331 | 169206 |
| 1727281800 | 340 | 15 | 4.62 | 330 | 340 | 323 | 42278 |
| 1727195400 | 325 | 9 | 2.85 | 316.5 | 325 | 316 | 100949 |
| 1727109000 | 316 | -3.5 | -1.10 | 319 | 320 | 315 | 58454 |
| 1726849800 | 319.5 | -4 | -1.24 | 318.5 | 328 | 317.5 | 87416 |
| 1726763400 | 323.5 | -11.5 | -3.43 | 333 | 335 | 320 | 46550 |
| 1726677000 | 335 | 13.5 | 4.20 | 324.5 | 335 | 323.5 | 144480 |
| 1726590600 | 321.5 | -12 | -3.60 | 333.5 | 335 | 321 | 152876 |
| 1726504200 | 333.5 | 4.5 | 1.37 | 329 | 337.5 | 329 | 98087 |
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
