![Kropz Plc](/common/images/company/L_KRPZ.png)
Kropz Plc (KRPZ)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.625 | 0.64 | 0.5875 | 19302 | 0.6327709 | DE |
4 | -0.625 | -50 | 1.25 | 1.25 | 0.5875 | 64776 | 0.76956827 | DE |
12 | -0.675 | -51.9230769231 | 1.3 | 1.465 | 0.5875 | 27395 | 0.85658288 | DE |
26 | -0.825 | -56.8965517241 | 1.45 | 1.5 | 0.5875 | 23094 | 1.09921784 | DE |
52 | -0.875 | -58.3333333333 | 1.5 | 3.75 | 0.5875 | 33841 | 1.59269304 | DE |
156 | -5.625 | -90 | 6.25 | 14.5 | 0.5875 | 113799 | 6.01229117 | DE |
260 | -9.875 | -94.0476190476 | 10.5 | 14.5 | 0.5875 | 89306 | 5.90933218 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739813400 | 0.625 | -0.015 | -2.34 | 0.625 | 0.625 | 0.5875 | 1 |
1739554200 | 0.64 | 0.015 | 2.40 | 0.625 | 0.64 | 0.625 | 49999 |
1739467800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
1739381400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 46512 |
1739295000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
1739208600 | 0.625 | -0.125 | -16.67 | 0.75 | 0.75 | 0.625 | 350000 |
1738949400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 202578 |
1738863000 | 0.75 | -0.1 | -11.76 | 0.85 | 0.85 | 0.725 | 129251 |
1738776600 | 0.85 | -0.3 | -26.09 | 1.1 | 1.1 | 0.85 | 432889 |
1738690200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.03 | 0 |
1738603800 | 1.15 | -0.1 | -8.00 | 1.25 | 1.25 | 1.15 | 50140 |
1738344600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.115 | 3316 |
1738258200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.16 | 0 |
1738171800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.115 | 0 |
1738085400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.115 | 0 |
1737999000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.115 | 0 |
1737739800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.115 | 0 |
1737653400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.115 | 8957 |
1737567000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 7342 |
1737480600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 14525 |
1737394200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
1737135000 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.25 | 120858 |
1737048600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
1736962200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
1736875800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
1736789400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
1736530200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 7553 |
1736443800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 475 |
1736357400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
1736271000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
1736184600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 19973 |
1735925400 | 1.3 | -0.13 | -9.09 | 1.3 | 1.46 | 1.28 | 28 |
1735839000 | 1.43 | 0.13 | 10.00 | 1.3 | 1.465 | 1.3 | 6400 |
1735666200 | 1.3 | 0 | 0.00 | 1.3 | 1.465 | 1.3 | 0 |
1735579800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 35691 |
1735320600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 75000 |
1735061400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.135 | 0 |
1734975000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
1734715800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
1734629400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.135 | 0 |
1734543000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
1734456600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.135 | 0 |
1734370200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
1734111000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
1734024600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
1733938200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
1733851800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
1733765400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
1733506200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.135 | 0 |
1733419800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
1733333400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
1733247000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
1733160600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
1732901400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
1732815000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
1732728600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
1732642200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
1732555800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.135 | 0 |
1732296600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
1732210200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
1732123800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.135 | 0 |
1732037400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.135 | 0 |
1731951000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
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