Hot Features
プレミアム
Kirklands Inc (KIRK)
NASDAQ
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録してリアルタイムのチャート、分析ツール、価格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 | 0.1944 | 12.2264150943 | 1.59 | 1.84 | 1.55 | 122430 | 1.67936761 | CS |
| 4 | 0.0344 | 1.96571428571 | 1.75 | 1.84 | 1.5 | 169110 | 1.64125256 | CS |
| 12 | 0.2544 | 16.6274509804 | 1.53 | 2.5 | 1.46 | 153147 | 1.85004734 | CS |
| 26 | -0.2656 | -12.956097561 | 2.05 | 2.57 | 1.39 | 155959 | 1.83275863 | CS |
| 52 | -0.4156 | -18.8909090909 | 2.2 | 3.5399 | 1.39 | 155722 | 2.22886568 | CS |
| 156 | -21.8456 | -92.4485823106 | 23.63 | 24.19 | 1.39 | 360733 | 5.55637733 | CS |
| 260 | 0.2844 | 18.96 | 1.5 | 34.45 | 0.54 | 580910 | 9.38721714 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 1.71 | -0.04 | -2.29 | 1.73 | 1.7696 | 1.7 | 77797 |
| 1732577700 | 1.75 | 0.1 | 6.06 | 1.69 | 1.84 | 1.66 | 243985 |
| 1732318500 | 1.65 | 0.06 | 3.77 | 1.6299999 | 1.681 | 1.6 | 143955 |
| 1732232100 | 1.59 | 0 | 0.00 | 1.57 | 1.61 | 1.55 | 87237 |
| 1732145700 | 1.59 | 0 | 0.00 | 1.59 | 1.6 | 1.57 | 37653 |
| 1732059300 | 1.59 | -0.01 | -0.63 | 1.6 | 1.6187 | 1.55 | 88616 |
| 1731972900 | 1.6 | 0.01 | 0.63 | 1.59 | 1.6299999 | 1.58 | 45074 |
| 1731713700 | 1.59 | -0.03 | -1.85 | 1.61 | 1.62 | 1.5504 | 128628 |
| 1731627300 | 1.62 | -0.05 | -2.99 | 1.67 | 1.68 | 1.6 | 163480 |
| 1731540900 | 1.67 | 0.02 | 1.21 | 1.6 | 1.68 | 1.6 | 209104 |
| 1731454500 | 1.65 | -0.07 | -4.07 | 1.69 | 1.74 | 1.6399999 | 180799 |
| 1731368100 | 1.72 | -0.06 | -3.37 | 1.8 | 1.8306 | 1.65 | 245216 |
| 1731108900 | 1.78 | 0.04 | 2.30 | 1.8 | 1.8 | 1.6611 | 213644 |
| 1731022500 | 1.74 | 0.09 | 5.45 | 1.6399999 | 1.78 | 1.6399999 | 154845 |
| 1730936100 | 1.65 | 0.07 | 4.43 | 1.68 | 1.68 | 1.59 | 223544 |
| 1730849700 | 1.58 | 0.07 | 4.64 | 1.53 | 1.68 | 1.53 | 200634 |
| 1730763300 | 1.51 | -0.08 | -5.03 | 1.6 | 1.68 | 1.5 | 443284 |
| 1730500500 | 1.59 | -0.01 | -0.63 | 1.6299999 | 1.6607 | 1.58 | 141083 |
| 1730414100 | 1.6 | -0.04 | -2.44 | 1.67 | 1.7689 | 1.59 | 178628 |
| 1730327700 | 1.6399999 | -0.11 | -6.29 | 1.75 | 1.79 | 1.6399999 | 200147 |
| 1730241300 | 1.75 | -0.12 | -6.42 | 1.85 | 1.8899 | 1.72 | 196237 |
| 1730154900 | 1.87 | 0.03 | 1.63 | 1.87 | 1.9 | 1.84 | 322889 |
| 1729895700 | 1.84 | -0.05 | -2.65 | 1.91 | 1.96 | 1.78 | 182346 |
| 1729809300 | 1.89 | -0.09 | -4.55 | 2 | 2 | 1.88 | 137191 |
| 1729722900 | 1.98 | -0.08 | -3.88 | 2.09 | 2.11 | 1.94 | 180106 |
| 1729636500 | 2.06 | -0.05 | -2.37 | 2.15 | 2.3 | 2.04 | 250608 |
| 1729550100 | 2.11 | 0.12 | 6.03 | 2.4 | 2.5 | 2.0299999 | 1066996 |
| 1729290900 | 1.99 | 0.03 | 1.53 | 1.96 | 2.0099 | 1.96 | 26556 |
| 1729204500 | 1.96 | -0.03 | -1.51 | 1.99 | 2 | 1.95 | 43194 |
| 1729118100 | 1.99 | 0.05 | 2.58 | 1.94 | 2.05 | 1.93 | 104573 |
| 1729031700 | 1.9399 | -0.08 | -3.97 | 2.0099999 | 2.035 | 1.93 | 72587 |
| 1728945300 | 2.02 | -0.04 | -1.94 | 2.06 | 2.06 | 2.0082 | 43763 |
| 1728686100 | 2.06 | 0.07 | 3.52 | 2.0099999 | 2.0634 | 1.99 | 38130 |
| 1728599700 | 1.99 | -0.06 | -2.93 | 2.02 | 2.0304 | 1.985 | 33157 |
| 1728513300 | 2.05 | 0.02 | 0.99 | 2.0299999 | 2.0783999 | 1.985 | 37033 |
| 1728426900 | 2.0299999 | 0.02 | 1.00 | 2.02 | 2.04 | 1.93 | 66779 |
| 1728340500 | 2.0099999 | -0.04 | -1.95 | 2.05 | 2.1 | 1.97 | 47452 |
| 1728081300 | 2.05 | -0.01 | -0.49 | 2.08 | 2.1374 | 1.995 | 53776 |
| 1727994900 | 2.06 | -0.1 | -4.63 | 2.18 | 2.1899 | 2.055 | 65786 |
| 1727908500 | 2.16 | 0.06 | 2.86 | 2.08 | 2.17 | 2.06 | 93538 |
| 1727822100 | 2.1 | -0.09 | -4.11 | 2.19 | 2.19 | 2.07 | 91049 |
| 1727735700 | 2.19 | 0.01 | 0.46 | 2.17 | 2.19 | 2.1128 | 94418 |
| 1727476500 | 2.18 | 0.14 | 6.86 | 2.07 | 2.2001 | 2.05 | 188763 |
| 1727390100 | 2.04 | 0.02 | 0.99 | 2.02 | 2.0694 | 1.9 | 152744 |
| 1727303700 | 2.02 | -0.07 | -3.35 | 2.07 | 2.1 | 2.015 | 105123 |
| 1727217300 | 2.09 | 0.01 | 0.48 | 2.09 | 2.12 | 2.073 | 60189 |
| 1727130900 | 2.08 | -0.15 | -6.73 | 2.2599999 | 2.2599999 | 2.07 | 348339 |
| 1726871700 | 2.23 | 0.3 | 15.54 | 1.94 | 2.23 | 1.9067 | 313174 |
| 1726785300 | 1.93 | 0.01 | 0.52 | 1.94 | 1.94 | 1.9 | 95062 |
| 1726698900 | 1.92 | 0.01 | 0.52 | 1.9 | 1.9499 | 1.8914 | 39494 |
| 1726612500 | 1.91 | -0.01 | -0.52 | 1.94 | 1.95 | 1.9 | 90701 |
| 1726526100 | 1.92 | 0 | 0.00 | 1.92 | 1.95 | 1.8501 | 242697 |
| 1726266900 | 1.92 | 0.27 | 16.01 | 1.68 | 1.93 | 1.6453 | 355889 |
| 1726180500 | 1.655 | 0.09 | 5.41 | 1.57 | 1.655 | 1.54 | 101393 |
| 1726094100 | 1.57 | 0.08 | 5.37 | 1.49 | 1.57 | 1.46 | 38044 |
| 1726007700 | 1.49 | -0.01 | -0.67 | 1.51 | 1.51 | 1.47 | 107037 |
| 1725921300 | 1.5 | -0.03 | -1.96 | 1.53 | 1.5509 | 1.48 | 54042 |
| 1725662100 | 1.53 | -0.01 | -0.65 | 1.58 | 1.58 | 1.47 | 78810 |
| 1725575700 | 1.54 | 0.02 | 1.32 | 1.59 | 1.65 | 1.48 | 84791 |
| 1725489300 | 1.52 | 0 | 0.00 | 1.53 | 1.54 | 1.4601 | 86225 |
| 1725402900 | 1.52 | 0.07 | 4.47 | 1.48 | 1.57 | 1.467 | 146440 |
| 1725057300 | 1.455 | -0.07 | -4.28 | 1.51 | 1.57 | 1.435 | 134297 |
| 1724970900 | 1.52 | -0.1 | -6.17 | 1.67 | 1.68 | 1.5049999 | 128416 |
| 1724884500 | 1.62 | -0.04 | -2.41 | 1.65 | 1.74 | 1.61 | 132316 |
| 1724798100 | 1.66 | 0.05 | 3.11 | 1.6299999 | 1.6699 | 1.6001 | 88076 |
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
