Hot Features
プレミアム
KLX Energy Services Holdings Inc (KLXE)
NASDAQ
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 | -0.04 | -0.634920634921 | 6.3 | 6.4 | 5.36 | 104747 | 5.85614102 | CS |
| 4 | 1.74 | 38.4955752212 | 4.52 | 6.4 | 4.1858 | 124206 | 5.20693409 | CS |
| 12 | -0.81 | -11.4568599717 | 7.07 | 7.66 | 4.1858 | 119784 | 5.61867805 | CS |
| 26 | 0.47 | 8.11744386874 | 5.79 | 7.66 | 4.18 | 143387 | 5.58927747 | CS |
| 52 | -3.32 | -34.6555323591 | 9.58 | 12.125 | 4.18 | 156476 | 6.94019562 | CS |
| 156 | 2.21 | 54.5679012346 | 4.05 | 18.6318 | 2.94 | 247933 | 8.43533979 | CS |
| 260 | -0.63 | -9.14368650218 | 6.89 | 18.97 | 0.505 | 330461 | 5.74358021 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 6.26 | 0.82 | 15.07 | 5.43 | 6.3 | 5.36 | 179044 |
| 1731713700 | 5.44 | -0.22 | -3.89 | 5.62 | 5.87 | 5.38 | 114524 |
| 1731627300 | 5.66 | 0.06 | 1.07 | 5.69 | 5.695 | 5.47 | 56380 |
| 1731540900 | 5.6 | -0.39 | -6.51 | 6.07 | 6.07 | 5.5599999 | 92666 |
| 1731454500 | 5.99 | -0.26 | -4.16 | 6.2135 | 6.24 | 5.76 | 71413 |
| 1731368100 | 6.25 | 0.56 | 9.84 | 5.71 | 6.33 | 5.64 | 214166 |
| 1731108900 | 5.69 | 0.02 | 0.35 | 5.69 | 5.98 | 5.63 | 211297 |
| 1731022500 | 5.67 | 0.38 | 7.18 | 5.2372 | 5.88 | 4.9601 | 249350 |
| 1730936100 | 5.29 | 0.89 | 20.23 | 4.8986 | 5.388 | 4.63 | 262771 |
| 1730849700 | 4.4 | 0.07 | 1.62 | 4.26 | 4.41 | 4.26 | 70409 |
| 1730763300 | 4.33 | 0.08 | 1.88 | 4.3099999 | 4.35 | 4.2 | 110096 |
| 1730500500 | 4.25 | -0.17 | -3.85 | 4.6 | 4.6 | 4.2 | 107586 |
| 1730414100 | 4.42 | -0.09 | -2.00 | 4.51 | 4.5599999 | 4.385 | 35977 |
| 1730327700 | 4.51 | 0.18 | 4.16 | 4.39 | 4.55 | 4.3141999 | 49218 |
| 1730241300 | 4.33 | -0.23 | -5.04 | 4.51 | 4.5466 | 4.29 | 56936 |
| 1730154900 | 4.5599999 | 0.05 | 1.11 | 4.4 | 4.59 | 4.4 | 61027 |
| 1729895700 | 4.51 | 0.12 | 2.73 | 4.46 | 4.53 | 4.3099999 | 44914 |
| 1729809300 | 4.39 | -0.26 | -5.59 | 4.66 | 4.6849999 | 4.334 | 71099 |
| 1729722900 | 4.65 | 0.41 | 9.67 | 4.2916 | 4.7699999 | 4.288 | 195444 |
| 1729636500 | 4.24 | -0.29 | -6.40 | 4.5199999 | 4.53 | 4.1858 | 206955 |
| 1729550100 | 4.53 | -0.21 | -4.43 | 4.7699999 | 4.9349999 | 4.5 | 97874 |
| 1729290900 | 4.74 | -0.22 | -4.44 | 4.95 | 4.96 | 4.69 | 85514 |
| 1729204500 | 4.96 | -0.25 | -4.80 | 5.21 | 5.24 | 4.78 | 121560 |
| 1729118100 | 5.21 | 0.01 | 0.19 | 5.26 | 5.35 | 5.186 | 122784 |
| 1729031700 | 5.2 | -0.35 | -6.31 | 5.43 | 5.55 | 5.17 | 100852 |
| 1728945300 | 5.55 | -0.04 | -0.72 | 5.58 | 5.67 | 5.465 | 75301 |
| 1728686100 | 5.59 | 0.05 | 0.90 | 5.48 | 5.76 | 5.48 | 88806 |
| 1728599700 | 5.54 | 0.05 | 0.91 | 5.51 | 5.73 | 5.47 | 61443 |
| 1728513300 | 5.49 | -0.01 | -0.18 | 5.48 | 5.605 | 5.43 | 50269 |
| 1728426900 | 5.5 | -0.14 | -2.48 | 5.455 | 5.58 | 5.34 | 119151 |
| 1728340500 | 5.64 | -0.07 | -1.23 | 5.71 | 5.84 | 5.6 | 67783 |
| 1728081300 | 5.71 | 0.09 | 1.60 | 5.71 | 5.91 | 5.655 | 82202 |
| 1727994900 | 5.62 | 0.08 | 1.44 | 5.42 | 5.67 | 5.39 | 74273 |
| 1727908500 | 5.54 | 0 | 0.00 | 5.57 | 5.71 | 5.45 | 49123 |
| 1727822100 | 5.54 | 0.07 | 1.28 | 5.35 | 5.68 | 5.35 | 138084 |
| 1727735520 | 5.47 | 0.11 | 2.05 | 5.41 | 5.65 | 5.34 | 83496 |
| 1727476500 | 5.36 | -0.03 | -0.56 | 5.49 | 5.715 | 5.11 | 130299 |
| 1727390100 | 5.39 | -0.23 | -4.09 | 5.51 | 5.815 | 5.37 | 143328 |
| 1727303700 | 5.62 | -0.42 | -6.95 | 6.04 | 6.08 | 5.58 | 102971 |
| 1727217300 | 6.04 | 0.14 | 2.37 | 6 | 6.15 | 5.94 | 30265 |
| 1727130900 | 5.9 | -0.33 | -5.30 | 6.22 | 6.47 | 5.9 | 134355 |
| 1726871700 | 6.23 | -0.1 | -1.58 | 6.34 | 6.36 | 6.0199999 | 74627 |
| 1726785300 | 6.33 | 0.6 | 10.47 | 5.87 | 6.36 | 5.82 | 94763 |
| 1726698900 | 5.73 | 0.4 | 7.50 | 5.33 | 5.93 | 5.33 | 97834 |
| 1726612500 | 5.33 | 0.35 | 7.03 | 5.16 | 5.46 | 5.01 | 203411 |
| 1726526100 | 4.98 | -0.03 | -0.60 | 5.1 | 5.19 | 4.82 | 253317 |
| 1726266900 | 5.01 | -0.44 | -8.07 | 5.49 | 5.5099 | 4.95 | 180572 |
| 1726180500 | 5.45 | -0.08 | -1.45 | 5.555 | 5.65 | 5.3951 | 72318 |
| 1726094100 | 5.53 | -0.26 | -4.49 | 5.76 | 5.79 | 5.51 | 106852 |
| 1726007700 | 5.79 | -0.07 | -1.19 | 5.78 | 5.965 | 5.66 | 164621 |
| 1725921300 | 5.86 | -0.36 | -5.79 | 6.19 | 6.22 | 5.85 | 118884 |
| 1725662100 | 6.22 | -0.05 | -0.80 | 6.4 | 6.47 | 6.195 | 97607 |
| 1725575700 | 6.2699999 | -0.08 | -1.26 | 6.4 | 6.54 | 6.24 | 170398 |
| 1725489300 | 6.35 | -0.59 | -8.50 | 6.94 | 7.0217 | 6.3099999 | 143568 |
| 1725402900 | 6.94 | -0.42 | -5.71 | 7.16 | 7.16 | 6.84 | 111279 |
| 1725057300 | 7.36 | -0.07 | -0.94 | 7.45 | 7.4999 | 7.24 | 61731 |
| 1724970900 | 7.43 | 0.32 | 4.50 | 7.17 | 7.66 | 7.12 | 210871 |
| 1724884500 | 7.11 | -0.35 | -4.69 | 7.41 | 7.41 | 6.86 | 209600 |
| 1724798100 | 7.46 | 0.29 | 4.04 | 7.07 | 7.55 | 6.97 | 213508 |
| 1724711700 | 7.17 | -0.28 | -3.76 | 7.45 | 7.63 | 7.13 | 104019 |
| 1724452500 | 7.45 | 0.44 | 6.28 | 7.07 | 7.49 | 7.07 | 289849 |
| 1724366100 | 7.01 | -0.03 | -0.43 | 7.05 | 7.45 | 6.985 | 107215 |
| 1724279700 | 7.04 | 0.1 | 1.44 | 7.01 | 7.17 | 6.82 | 165889 |
| 1724193300 | 6.94 | -0.24 | -3.34 | 7.25 | 7.28 | 6.81 | 119152 |
| 1724106900 | 7.18 | 0.19 | 2.72 | 7.05 | 7.32 | 6.84 | 255454 |
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
