Hot Features
プレミアム
Kornit Digital Ltd (KRNT)
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 | -0.59 | -3.53293413174 | 16.7 | 17.13 | 15.5 | 232835 | 16.2146344 | CS |
| 4 | 0.11 | 0.6875 | 16 | 17.13 | 15.11 | 200492 | 16.15017888 | CS |
| 12 | 1.42 | 9.66643975494 | 14.69 | 19.78 | 14.02 | 265344 | 15.82670401 | CS |
| 26 | 1.66 | 11.4878892734 | 14.45 | 19.78 | 12.505 | 318331 | 15.09322985 | CS |
| 52 | -3.81 | -19.1265060241 | 19.92 | 22.13 | 11.93 | 355863 | 14.89982757 | CS |
| 156 | -12.4 | -43.4935110488 | 28.51 | 34.285 | 11.93 | 371062 | 18.67684003 | CS |
| 260 | -108.76 | -87.0985825258 | 124.87 | 181.38 | 11.93 | 419485 | 37.89153433 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782772500 | 16.11 | 0.05 | 0.31 | 16.12 | 16.399999 | 15.8001 | 168479 |
| 1782513300 | 16.059999 | 0.26 | 1.65 | 15.8 | 16.079999 | 15.5 | 187752 |
| 1782426900 | 15.8 | -0.15 | -0.94 | 15.95 | 16.34 | 15.66 | 146472 |
| 1782340500 | 15.95 | -0.19 | -1.18 | 16.219999 | 16.39 | 15.805 | 185571 |
| 1782254100 | 16.14 | -0.77 | -4.55 | 16.48 | 16.774999 | 16.059999 | 401568 |
| 1782167700 | 16.91 | 0.15 | 0.89 | 16.7 | 17.13 | 16.61 | 242814 |
| 1781822100 | 16.76 | 0.1 | 0.60 | 16.9 | 16.995 | 16.55 | 325386 |
| 1781735700 | 16.66 | 0.69 | 4.32 | 16 | 17 | 15.98 | 314888 |
| 1781649300 | 15.97 | -0.05 | -0.31 | 16.07 | 16.431999 | 15.71 | 97245 |
| 1781562900 | 16.02 | 0.25 | 1.59 | 15.82 | 16.329999 | 15.82 | 196566 |
| 1781303700 | 15.77 | -0.06 | -0.38 | 15.88 | 16.11 | 15.73 | 127054 |
| 1781217300 | 15.83 | 0.51 | 3.33 | 15.42 | 16.03 | 15.2 | 146470 |
| 1781130900 | 15.32 | -0.4 | -2.54 | 15.55 | 15.845 | 15.23 | 109340 |
| 1781044500 | 15.72 | 0.07 | 0.45 | 15.72 | 16.059999 | 15.34 | 180089 |
| 1780958100 | 15.65 | 0.42 | 2.76 | 15.46 | 15.895 | 15.23 | 112015 |
| 1780698900 | 15.23 | -0.73 | -4.57 | 16.02 | 16.02 | 15.11 | 220806 |
| 1780612500 | 15.96 | 0.03 | 0.19 | 15.93 | 16.165 | 15.85 | 135515 |
| 1780526100 | 15.93 | -0.77 | -4.61 | 16.7 | 16.7 | 15.745 | 188818 |
| 1780439700 | 16.7 | 0.28 | 1.71 | 16.37 | 16.725 | 16.03 | 237957 |
| 1780353300 | 16.42 | 0.29 | 1.80 | 16 | 16.66 | 15.79 | 253025 |
| 1780094100 | 16.129999 | 0.29 | 1.83 | 16.129999 | 16.35 | 15.65 | 224779 |
| 1780007700 | 15.84 | -0.79 | -4.75 | 16.53 | 16.69 | 15.76 | 212394 |
| 1779921300 | 16.629999 | 1.15 | 7.43 | 15.65 | 16.719999 | 15.58 | 296982 |
| 1779834900 | 15.48 | 0.89 | 6.10 | 14.76 | 15.49 | 14.74 | 265007 |
| 1779489300 | 14.59 | 0.21 | 1.46 | 14.47 | 14.75 | 14.32 | 402899 |
| 1779402900 | 14.38 | 0.01 | 0.07 | 14.28 | 14.64 | 14.15 | 292014 |
| 1779316500 | 14.37 | 0.28 | 1.99 | 14.2 | 15.96 | 14.06 | 379176 |
| 1779230100 | 14.09 | -0.5 | -3.43 | 14.5 | 14.81 | 14.02 | 349157 |
| 1779143700 | 14.59 | -0.46 | -3.06 | 15.03 | 15.475 | 14.38 | 429464 |
| 1778884500 | 15.05 | -0.78 | -4.93 | 15.54 | 15.6 | 14.96 | 456881 |
| 1778798100 | 15.83 | -0.65 | -3.94 | 16.46 | 16.46 | 14.67 | 1280659 |
| 1778711700 | 16.48 | 0.4 | 2.49 | 18.17 | 19.78 | 16.42 | 1598808 |
| 1778625300 | 16.079999 | -0.17 | -1.05 | 16.23 | 16.7 | 15.81 | 440097 |
| 1778538900 | 16.25 | 0.04 | 0.25 | 16.219999 | 16.649999 | 16.11 | 166281 |
| 1778279700 | 16.21 | -0.08 | -0.49 | 16.45 | 16.68 | 16.02 | 107525 |
| 1778193300 | 16.29 | -0.17 | -1.03 | 16.54 | 16.7 | 16.23 | 203600 |
| 1778106900 | 16.46 | 0.24 | 1.48 | 16.329999 | 16.625 | 15.86 | 112015 |
| 1778020500 | 16.219999 | 0.11 | 0.68 | 16.18 | 16.39 | 16.079999 | 102619 |
| 1777934100 | 16.11 | 0.17 | 1.07 | 15.84 | 16.12 | 15.695 | 153514 |
| 1777674900 | 15.94 | 0.13 | 0.82 | 15.92 | 16.009899 | 15.77 | 119070 |
| 1777588500 | 15.81 | 0.58 | 3.81 | 15.35 | 15.82 | 15.16 | 151678 |
| 1777502100 | 15.23 | -0.17 | -1.10 | 15.41 | 15.525 | 15.135 | 124783 |
| 1777415700 | 15.4 | -0.3 | -1.91 | 15.69 | 15.9668 | 15.2575 | 155255 |
| 1777329300 | 15.7 | -0.25 | -1.57 | 15.95 | 16.14 | 15.68 | 182914 |
| 1777070100 | 15.95 | 0.16 | 1.01 | 15.76 | 16.149999 | 15.62 | 156850 |
| 1776983700 | 15.79 | -0.17 | -1.07 | 16 | 16.239999 | 15.655 | 201575 |
| 1776897300 | 15.96 | 0.27 | 1.72 | 15.98 | 16.12 | 15.765 | 179926 |
| 1776810900 | 15.69 | -0.09 | -0.57 | 15.78 | 16.1099 | 15.65 | 217122 |
| 1776724500 | 15.78 | -0.59 | -3.60 | 16.27 | 16.285 | 15.46 | 223806 |
| 1776465300 | 16.37 | 0.4 | 2.50 | 16.18 | 16.61 | 16.16 | 280906 |
| 1776378900 | 15.97 | -0.15 | -0.93 | 16.1 | 16.19 | 15.84 | 305356 |
| 1776292500 | 16.12 | -0.01 | -0.06 | 16.1 | 16.2 | 15.69 | 299337 |
| 1776206100 | 16.129999 | -0.15 | -0.92 | 16.399999 | 16.579999 | 15.99 | 199039 |
| 1776119700 | 16.28 | 0.4 | 2.52 | 15.77 | 16.32 | 15.64 | 186827 |
| 1775860500 | 15.88 | -0.14 | -0.87 | 16.114999 | 16.18 | 15.83 | 153890 |
| 1775774100 | 16.02 | 0.26 | 1.65 | 15.73 | 16.19 | 15.69 | 223255 |
| 1775687700 | 15.76 | 0.67 | 4.44 | 15.93 | 16.075 | 15.6 | 279121 |
| 1775601300 | 15.09 | 0.01 | 0.07 | 15.07 | 15.32 | 14.84 | 257589 |
| 1775514900 | 15.08 | 0.31 | 2.10 | 14.69 | 15.15 | 14.585 | 174592 |
| 1775169300 | 14.77 | -0.09 | -0.61 | 14.61 | 15.055 | 14.42 | 229797 |
| 1775082900 | 14.86 | 0.2 | 1.36 | 14.88 | 15 | 14.68 | 1022618 |
| 1774996500 | 14.66 | 0.28 | 1.95 | 14.52 | 15.1 | 14.51 | 208868 |
| 1774910100 | 14.38 | -0.16 | -1.10 | 14.63 | 14.89 | 14.27 | 266256 |
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。
