Hot Features
プレミアム
Kaiser Aluminum Corporation (KALU)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -2.93 | -4.16074978699 | 70.42 | 71.88 | 66.628 | 110271 | 69.69164358 | CS |
| 4 | -3.65 | -5.13072814169 | 71.14 | 77.11 | 66.628 | 110817 | 71.25033083 | CS |
| 12 | -10.275 | -13.212884974 | 77.765 | 78.06 | 66.628 | 99562 | 71.31328364 | CS |
| 26 | -1.66 | -2.40057845264 | 69.15 | 86.49 | 63.44 | 119728 | 73.30242696 | CS |
| 52 | -5.67 | -7.75013668671 | 73.16 | 102.42 | 63.44 | 138054 | 80.58224501 | CS |
| 156 | -27.12 | -28.6650459782 | 94.61 | 107.41 | 53.665 | 131640 | 77.37716319 | CS |
| 260 | -22.68 | -25.1524897416 | 90.17 | 141.07 | 50.49 | 125866 | 83.25542574 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 67.49 | -1.51 | -2.19 | 68.74 | 68.77 | 66.51 | 198544 |
| 1741217700 | 69 | 0.28 | 0.41 | 69.55 | 70.665 | 68.23 | 118190 |
| 1741131300 | 68.72 | 0.1 | 0.15 | 68.52 | 69.7 | 66.628 | 141485 |
| 1741044900 | 68.62 | -2.14 | -3.02 | 71.19 | 71.88 | 68.61 | 87510 |
| 1740785700 | 70.76 | -0.54 | -0.76 | 70.85 | 71.57 | 69.5231 | 79072 |
| 1740699300 | 71.3 | 0.48 | 0.68 | 70.42 | 71.66 | 70 | 137252 |
| 1740612900 | 70.82 | -0.05 | -0.07 | 71.55 | 72.555 | 70.64 | 65151 |
| 1740526500 | 70.87 | 1.43 | 2.06 | 70.03 | 71.7324 | 70 | 110482 |
| 1740440100 | 69.44 | -2.42 | -3.37 | 71.75 | 73 | 69.44 | 129839 |
| 1740180900 | 71.86 | -2.98 | -3.98 | 74.99 | 75.27 | 71.695 | 118177 |
| 1740094500 | 74.84 | 3.49 | 4.88 | 70.95 | 77.11 | 70.95 | 184017 |
| 1740008100 | 71.355 | 0.06 | 0.08 | 70.38 | 71.78 | 69.59 | 154149 |
| 1739921700 | 71.3 | 1.05 | 1.49 | 70.43 | 71.7437 | 69.74 | 88274 |
| 1739576100 | 70.25 | -2.04 | -2.82 | 72.54 | 72.87 | 70.075 | 99492 |
| 1739489700 | 72.29 | 0.47 | 0.65 | 72.23 | 73.05 | 70.47 | 89695 |
| 1739403300 | 71.82 | -2.14 | -2.89 | 73.41 | 73.67 | 70.92 | 126264 |
| 1739316900 | 73.96 | 1.55 | 2.14 | 72.7 | 74.117 | 72.37 | 93734 |
| 1739230500 | 72.41 | 1.71 | 2.42 | 73.09 | 74.45 | 71.75 | 110703 |
| 1738971300 | 70.7 | -0.78 | -1.09 | 71.79 | 72 | 70.19 | 118094 |
| 1738884900 | 71.48 | 1.32 | 1.88 | 71.14 | 71.48 | 70 | 82234 |
| 1738798500 | 70.16 | 0.02 | 0.03 | 70.09 | 70.3421 | 69.7544 | 54181 |
| 1738712100 | 70.14 | 0.95 | 1.37 | 69.66 | 70.585 | 69.66 | 71038 |
| 1738625700 | 69.19 | -0.81 | -1.16 | 69.39 | 70.5024 | 68.27 | 108001 |
| 1738366500 | 70 | -0.73 | -1.03 | 70.29 | 70.68 | 68.37 | 128377 |
| 1738280100 | 70.73 | -0.42 | -0.59 | 72.03 | 72.03 | 70.03 | 79499 |
| 1738193700 | 71.15 | -0.35 | -0.49 | 71.44 | 72.185 | 70.4 | 68597 |
| 1738107300 | 71.5 | 1.46 | 2.08 | 70.02 | 71.955 | 70 | 94807 |
| 1738020900 | 70.04 | -2.4 | -3.31 | 72.24 | 72.25 | 69.34 | 101331 |
| 1737761700 | 72.44 | 1.39 | 1.96 | 72.68 | 73.17 | 71.5001 | 86696 |
| 1737675300 | 71.05 | 0 | 0.00 | 71.05 | 71.05 | 71.05 | 0 |
| 1737588900 | 71.05 | -1.55 | -2.13 | 72.4 | 72.9117 | 70.91 | 77285 |
| 1737502500 | 72.6 | -1.08 | -1.47 | 73.9 | 75.5997 | 72.46 | 83875 |
| 1737156900 | 73.68 | -0.69 | -0.93 | 74.82 | 75.26 | 73.349 | 67171 |
| 1737070500 | 74.37 | 0.95 | 1.29 | 73.68 | 74.86 | 73.22 | 59811 |
| 1736984100 | 73.42 | 0.89 | 1.23 | 74.15 | 74.15 | 73.03 | 59595 |
| 1736897700 | 72.53 | 0.82 | 1.14 | 72.75 | 73.34 | 71.27 | 67558 |
| 1736811300 | 71.71 | 1.5 | 2.14 | 69.5 | 72.075 | 69.43 | 91045 |
| 1736552100 | 70.21 | -0.17 | -0.24 | 69.83 | 70.58 | 69.2786 | 98567 |
| 1736379300 | 70.38 | 0.38 | 0.54 | 68.94 | 70.38 | 68.02 | 103391 |
| 1736292900 | 70 | -0.25 | -0.36 | 69.59 | 70.08 | 68.57 | 113696 |
| 1736206500 | 70.25 | 0.02 | 0.03 | 70.51 | 72.46 | 70.215 | 70016 |
| 1735947300 | 70.23 | 0.08 | 0.11 | 70.97 | 71.06 | 69.37 | 130489 |
| 1735860900 | 70.15 | -0.12 | -0.17 | 71.04 | 72.2 | 69.64 | 79469 |
| 1735688100 | 70.27 | 0.27 | 0.39 | 70.56 | 71.51 | 70.06 | 70497 |
| 1735601700 | 70 | 0.68 | 0.98 | 68.98 | 70.27 | 67.6715 | 113891 |
| 1735342500 | 69.32 | -1.49 | -2.10 | 70.1 | 71.1 | 68.37 | 66100 |
| 1735256100 | 70.81 | 0.42 | 0.60 | 70.11 | 71.72 | 69.47 | 62858 |
| 1735077840 | 70.39 | 0.3 | 0.43 | 70.58 | 71.8 | 69.65 | 55813 |
| 1734996900 | 70.09 | 0.31 | 0.44 | 69.32 | 70.43 | 69 | 79831 |
| 1734737700 | 69.78 | 0.42 | 0.61 | 68.31 | 71.15 | 68.31 | 374233 |
| 1734651300 | 69.36 | -2.11 | -2.95 | 72.01 | 72.41 | 69.09 | 87095 |
| 1734564900 | 71.47 | -3.71 | -4.93 | 75.48 | 75.72 | 70.85 | 118679 |
| 1734478500 | 75.18 | -1.14 | -1.49 | 75.42 | 76.59 | 74.3158 | 107251 |
| 1734392100 | 76.32 | 0.06 | 0.08 | 75.81 | 76.4999 | 75.57 | 70318 |
| 1734132900 | 76.26 | -1.15 | -1.49 | 76.63 | 77.535 | 75.13 | 92219 |
| 1734046500 | 77.41 | -1.76 | -2.22 | 78.11 | 78.99 | 76.41 | 124046 |
| 1733960100 | 79.17 | -0.07 | -0.09 | 79.89 | 80.165 | 78.19 | 99313 |
| 1733873700 | 79.24 | -1.76 | -2.17 | 81.37 | 81.37 | 78.47 | 89095 |
| 1733787300 | 81 | 0.5 | 0.62 | 81.46 | 84.59 | 80.76 | 68037 |
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
