Hot Features
プレミアム
Katapult Holdings Inc (KPLT)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0 | 6.15 | 6.5358 | 5.772 | 13602 | 6.02018519 | CS |
| 4 | -0.82 | -11.7647058824 | 6.97 | 7 | 5.772 | 19070 | 6.30075326 | CS |
| 12 | -0.65 | -9.55882352941 | 6.8 | 7.56 | 5.772 | 17175 | 6.80108133 | CS |
| 26 | -0.53 | -7.93413173653 | 6.68 | 9.23 | 5.6619 | 202534 | 7.03138353 | CS |
| 52 | -2.93 | -32.268722467 | 9.08 | 24.34 | 5.5002 | 136907 | 8.45820124 | CS |
| 156 | 5.6 | 1018.18181818 | 0.55 | 24.34 | 0.5406 | 74117 | 8.10808812 | CS |
| 260 | -7.85 | -56.0714285714 | 14 | 24.34 | 0.4001 | 901660 | 5.0103892 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 6.15 | 0.24 | 3.97 | 6.11 | 6.25 | 6.11 | 26643 |
| 1780612500 | 5.915 | -0.04 | -0.59 | 5.91 | 5.99 | 5.9 | 7407 |
| 1780526100 | 5.95 | -0.08 | -1.33 | 6.01 | 6.05 | 5.772 | 13884 |
| 1780439700 | 6.03 | -0.05 | -0.82 | 5.91 | 6.2 | 5.91 | 18850 |
| 1780353300 | 6.08 | 0.01 | 0.16 | 6.07 | 6.29 | 5.9 | 18021 |
| 1780094100 | 6.07 | -0.12 | -1.94 | 6.15 | 6.5358 | 6.07 | 9849 |
| 1780007700 | 6.19 | -0.13 | -2.06 | 6.29 | 6.37 | 6.01 | 34397 |
| 1779921300 | 6.32 | 0.25 | 4.12 | 6 | 6.44 | 5.8 | 24618 |
| 1779834900 | 6.07 | -0.03 | -0.49 | 6.08 | 6.19 | 6 | 9599 |
| 1779489300 | 6.1 | -0.13 | -2.09 | 6.19 | 6.215 | 6 | 13572 |
| 1779402900 | 6.23 | 0.05 | 0.81 | 6.17 | 6.29 | 6.13 | 6200 |
| 1779316500 | 6.18 | 0.13 | 2.15 | 6.04 | 6.28 | 5.9 | 32448 |
| 1779230100 | 6.05 | -0.3 | -4.72 | 6.3 | 6.42 | 5.9 | 35140 |
| 1779143700 | 6.35 | -0.41 | -6.07 | 6.61 | 6.705 | 6.3 | 19254 |
| 1778884500 | 6.76 | 0.12 | 1.81 | 6.5199999 | 6.78 | 6.5 | 16641 |
| 1778798100 | 6.64 | -0.07 | -1.04 | 6.68 | 6.71 | 6.5101 | 6901 |
| 1778711700 | 6.71 | 0.15 | 2.29 | 6.5599999 | 6.84 | 6.5599999 | 15540 |
| 1778625300 | 6.5599999 | 0.07 | 1.08 | 6.46 | 6.61 | 6.3099999 | 11606 |
| 1778538900 | 6.49 | -0.24 | -3.57 | 6.9 | 6.98 | 6.49 | 38058 |
| 1778279700 | 6.73 | -0.2 | -2.89 | 6.97 | 7 | 6.38 | 30339 |
| 1778193300 | 6.93 | -0.02 | -0.29 | 7.08 | 7.4 | 6.86 | 25797 |
| 1778106900 | 6.95 | 0.1 | 1.46 | 6.9 | 7.02 | 6.67 | 17376 |
| 1778020500 | 6.85 | 0.04 | 0.59 | 6.86 | 7.07 | 6.554 | 15344 |
| 1777934100 | 6.81 | -0.41 | -5.68 | 7.09 | 7.2099 | 6.79 | 21008 |
| 1777674900 | 7.22 | 0.07 | 0.98 | 7.18 | 7.28 | 7.02 | 6511 |
| 1777588500 | 7.15 | 0.14 | 2.00 | 7.03 | 7.22 | 7 | 4313 |
| 1777502100 | 7.01 | -0.1 | -1.41 | 7.06 | 7.08 | 7.01 | 1698 |
| 1777415700 | 7.11 | -0.14 | -1.93 | 7.26 | 7.26 | 7 | 4625 |
| 1777329300 | 7.25 | 0.17 | 2.40 | 7.1 | 7.3 | 7.08 | 10238 |
| 1777070100 | 7.08 | 0.12 | 1.72 | 7 | 7.15 | 7 | 30153 |
| 1776983700 | 6.96 | 0.15 | 2.20 | 6.8 | 7.14 | 6.68 | 14482 |
| 1776897300 | 6.81 | -0.38 | -5.29 | 7 | 7 | 6.81 | 15355 |
| 1776810900 | 7.19 | 0.1 | 1.41 | 7 | 7.21 | 6.91 | 26734 |
| 1776724500 | 7.09 | -0.11 | -1.53 | 7.06 | 7.19 | 6.87 | 33918 |
| 1776465300 | 7.2 | 0.11 | 1.55 | 7.19 | 7.2 | 6.87 | 7442 |
| 1776378900 | 7.09 | -0.02 | -0.28 | 6.98 | 7.155 | 6.84 | 9682 |
| 1776292500 | 7.11 | 0.02 | 0.28 | 7 | 7.2 | 6.84 | 25377 |
| 1776206100 | 7.09 | -0.09 | -1.25 | 7.2 | 7.2 | 6.88 | 22879 |
| 1776119700 | 7.18 | -0.01 | -0.14 | 7.09 | 7.3649 | 7.0198 | 9770 |
| 1775860500 | 7.19 | 0.11 | 1.55 | 7.19 | 7.25 | 6.97 | 16757 |
| 1775774100 | 7.08 | 0.11 | 1.58 | 6.95 | 7.16 | 6.95 | 8625 |
| 1775687700 | 6.97 | -0.28 | -3.86 | 7.36 | 7.5 | 6.97 | 17293 |
| 1775601300 | 7.25 | 0.17 | 2.40 | 7.08 | 7.4 | 6.5967 | 15722 |
| 1775514900 | 7.08 | -0.15 | -2.07 | 7.18 | 7.18 | 7.0612 | 9525 |
| 1775169300 | 7.23 | 0.06 | 0.84 | 7.17 | 7.23 | 6.92 | 10299 |
| 1775082900 | 7.17 | 0.11 | 1.56 | 7.07 | 7.27 | 6.86 | 3773 |
| 1774996500 | 7.06 | 0.12 | 1.73 | 7.09 | 7.1404 | 6.9501 | 5189 |
| 1774910100 | 6.94 | -0.18 | -2.53 | 7.18 | 7.34 | 6.94 | 26085 |
| 1774650900 | 7.12 | -0.12 | -1.59 | 7.08 | 7.13 | 6.8601 | 15206 |
| 1774564500 | 7.235 | 0.04 | 0.49 | 7.13 | 7.37 | 7.1195 | 12530 |
| 1774478100 | 7.2 | 0.08 | 1.12 | 7.27 | 7.3 | 6.83 | 16100 |
| 1774391700 | 7.12 | -0.17 | -2.33 | 7.32 | 7.32 | 7.0701 | 5282 |
| 1774305300 | 7.29 | 0.04 | 0.55 | 7.39 | 7.39 | 6.9601 | 25115 |
| 1774046100 | 7.25 | -0.2 | -2.68 | 7.45 | 7.45 | 7.04 | 16962 |
| 1773959700 | 7.45 | 0.22 | 3.04 | 7.12 | 7.56 | 6.9 | 16911 |
| 1773873300 | 7.23 | 0.01 | 0.07 | 7.23 | 7.45 | 7.0046 | 25598 |
| 1773786900 | 7.225 | 0.23 | 3.36 | 6.97 | 7.25 | 6.89 | 19222 |
| 1773700500 | 6.99 | 0.07 | 1.01 | 6.92 | 7.14 | 6.82 | 5870 |
| 1773441300 | 6.92 | 0.11 | 1.62 | 6.8 | 7.11 | 6.7 | 59041 |
| 1773354900 | 6.81 | 0.7 | 11.46 | 6.15 | 6.92 | 6.035 | 48893 |
| 1773268500 | 6.11 | 0.19 | 3.21 | 5.98 | 6.12 | 5.75 | 20995 |
| 1773182100 | 5.92 | -0.14 | -2.31 | 6.17 | 6.39 | 5.915 | 71029 |
| 1773095700 | 6.0599999 | 0.25 | 4.30 | 5.87 | 6.0599999 | 5.7 | 30430 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
