Hot Features
プレミアム
Kirklands Inc (KIRK)
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 | -0.22 | -15.6028368794 | 1.41 | 1.41 | 1.17 | 194141 | 1.27172498 | CS |
| 4 | -0.37 | -23.7179487179 | 1.56 | 1.6 | 1.17 | 147666 | 1.40904617 | CS |
| 12 | -0.569 | -32.3479249574 | 1.759 | 1.845 | 1.17 | 152263 | 1.55989257 | CS |
| 26 | -0.32 | -21.1920529801 | 1.51 | 2.5 | 1.17 | 164328 | 1.74753485 | CS |
| 52 | -1.51 | -55.9259259259 | 2.7 | 3 | 1.17 | 156390 | 1.85812406 | CS |
| 156 | -11.8 | -90.8391070054 | 12.99 | 13.0296 | 1.17 | 343197 | 4.38378315 | CS |
| 260 | 0 | 0 | 1.19 | 34.45 | 0.54 | 553073 | 9.89534833 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.19 | -0.04 | -3.25 | 1.25 | 1.25 | 1.17 | 120801 |
| 1741304100 | 1.23 | -0.06 | -4.65 | 1.2663 | 1.32 | 1.22 | 201387 |
| 1741217700 | 1.29 | -0.01 | -0.39 | 1.2991 | 1.3009 | 1.25 | 316429 |
| 1741131300 | 1.295 | -0.04 | -2.63 | 1.31 | 1.32 | 1.2269 | 195999 |
| 1741044900 | 1.33 | -0.04 | -2.92 | 1.41 | 1.41 | 1.31 | 136091 |
| 1740785700 | 1.37 | -0.01 | -0.72 | 1.397 | 1.43 | 1.37 | 142451 |
| 1740699300 | 1.3799999 | -0.04 | -2.82 | 1.42 | 1.448 | 1.3799999 | 108017 |
| 1740612900 | 1.42 | -0.03 | -2.07 | 1.4218 | 1.45 | 1.42 | 51334 |
| 1740526500 | 1.45 | 0.03 | 2.11 | 1.42 | 1.5 | 1.4 | 111687 |
| 1740440100 | 1.42 | -0.04 | -2.74 | 1.46 | 1.47 | 1.395 | 121254 |
| 1740180900 | 1.46 | -0.06 | -3.95 | 1.53 | 1.54 | 1.46 | 130418 |
| 1740094500 | 1.52 | 0 | 0.00 | 1.48 | 1.53 | 1.48 | 70106 |
| 1740008100 | 1.52 | 0.04 | 2.70 | 1.5 | 1.53 | 1.47 | 147980 |
| 1739921700 | 1.48 | -0.07 | -4.52 | 1.52 | 1.521 | 1.47 | 415528 |
| 1739576100 | 1.55 | -0.01 | -0.64 | 1.5502 | 1.5629 | 1.53 | 67979 |
| 1739489700 | 1.56 | 0.01 | 0.65 | 1.57 | 1.58 | 1.5305 | 79119 |
| 1739403300 | 1.55 | -0.01 | -0.32 | 1.53 | 1.57 | 1.5299 | 126539 |
| 1739316900 | 1.555 | 0.01 | 0.97 | 1.56 | 1.5803 | 1.51 | 97696 |
| 1739230500 | 1.54 | -0.03 | -1.91 | 1.56 | 1.6 | 1.5149999 | 164846 |
| 1738971300 | 1.57 | -0.01 | -0.63 | 1.605 | 1.62 | 1.555 | 161041 |
| 1738884900 | 1.58 | -0.07 | -3.95 | 1.71 | 1.71 | 1.57 | 424265 |
| 1738798500 | 1.645 | 0.11 | 6.82 | 1.55 | 1.665 | 1.55 | 1443702 |
| 1738712100 | 1.54 | 0.02 | 1.32 | 1.52 | 1.54 | 1.5044 | 51782 |
| 1738625700 | 1.52 | -0.02 | -1.30 | 1.53 | 1.53 | 1.481 | 72704 |
| 1738366500 | 1.54 | -0.02 | -1.28 | 1.57 | 1.5726 | 1.54 | 43493 |
| 1738280100 | 1.56 | 0.01 | 0.65 | 1.57 | 1.57 | 1.541 | 22067 |
| 1738193700 | 1.55 | -0.01 | -0.64 | 1.56 | 1.5699 | 1.5398 | 41830 |
| 1738107300 | 1.56 | 0 | 0.00 | 1.57 | 1.5995 | 1.5452 | 42994 |
| 1738020900 | 1.56 | -0.04 | -2.50 | 1.66 | 1.66 | 1.5 | 211430 |
| 1737761700 | 1.6 | 0.03 | 1.91 | 1.56 | 1.62 | 1.56 | 63258 |
| 1737675300 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1737588900 | 1.57 | 0 | 0.00 | 1.57 | 1.5894 | 1.5566 | 72860 |
| 1737502500 | 1.57 | 0 | 0.00 | 1.59 | 1.62 | 1.55 | 56501 |
| 1737156900 | 1.57 | -0.01 | -0.63 | 1.59 | 1.6 | 1.56 | 41678 |
| 1737070500 | 1.58 | 0.03 | 1.94 | 1.55 | 1.59 | 1.53 | 68109 |
| 1736984100 | 1.55 | 0.03 | 1.97 | 1.55 | 1.55 | 1.51 | 80994 |
| 1736897700 | 1.52 | 0.01 | 0.66 | 1.55 | 1.5723 | 1.5 | 98408 |
| 1736811300 | 1.51 | -0.13 | -7.93 | 1.6399999 | 1.6399999 | 1.51 | 236681 |
| 1736552100 | 1.6399999 | -0.01 | -0.61 | 1.66 | 1.66 | 1.61 | 196585 |
| 1736379300 | 1.65 | -0.02 | -1.20 | 1.65 | 1.68 | 1.6299999 | 75762 |
| 1736292900 | 1.67 | 0.03 | 1.83 | 1.6829 | 1.69 | 1.6299999 | 98698 |
| 1736206500 | 1.6399999 | -0.02 | -1.20 | 1.68 | 1.77 | 1.62 | 263338 |
| 1735947300 | 1.66 | 0.01 | 0.61 | 1.7 | 1.7 | 1.65 | 92316 |
| 1735860900 | 1.65 | 0.03 | 1.85 | 1.7244 | 1.7244 | 1.62 | 80657 |
| 1735688100 | 1.62 | -0.03 | -1.82 | 1.67 | 1.6999 | 1.62 | 120198 |
| 1735601700 | 1.65 | -0.05 | -2.94 | 1.7 | 1.71 | 1.65 | 115587 |
| 1735342500 | 1.7 | -0.02 | -1.16 | 1.72 | 1.79 | 1.66 | 106192 |
| 1735256100 | 1.72 | -0.01 | -0.58 | 1.69 | 1.7503 | 1.69 | 67975 |
| 1735077840 | 1.73 | 0.01 | 0.58 | 1.72 | 1.74 | 1.7 | 56109 |
| 1734996900 | 1.72 | -0.01 | -0.58 | 1.7685 | 1.7685 | 1.685 | 76555 |
| 1734737700 | 1.73 | 0.02 | 1.17 | 1.7486 | 1.81 | 1.715 | 80457 |
| 1734651300 | 1.71 | 0.01 | 0.59 | 1.775 | 1.8099 | 1.6921 | 56821 |
| 1734564900 | 1.7 | -0.09 | -5.03 | 1.76 | 1.835 | 1.69 | 265137 |
| 1734478500 | 1.79 | -0.04 | -2.19 | 1.8001 | 1.8015 | 1.7399 | 139413 |
| 1734392100 | 1.83 | 0.1 | 5.78 | 1.759 | 1.845 | 1.7301 | 290930 |
| 1734132900 | 1.73 | -0.06 | -3.35 | 1.77 | 1.8 | 1.7 | 101210 |
| 1734046500 | 1.79 | -0.02 | -1.10 | 1.84 | 1.84 | 1.78 | 87083 |
| 1733960100 | 1.81 | 0.03 | 1.69 | 1.78 | 1.825 | 1.75 | 97690 |
| 1733873700 | 1.78 | -0.12 | -6.32 | 1.91 | 1.94 | 1.76 | 267834 |
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
