Hot Features
プレミアム
Kearny Financial Corporation (KRNY)
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 | 0.42 | 6.09579100145 | 6.89 | 7.4 | 6.83 | 242204 | 7.17751108 | CS |
| 4 | 0.05 | 0.68870523416 | 7.26 | 7.4 | 6.55 | 269495 | 7.0348517 | CS |
| 12 | 0.36 | 5.17985611511 | 6.95 | 8.59 | 6.55 | 360941 | 7.69175144 | CS |
| 26 | 0.6 | 8.94187779434 | 6.71 | 8.59 | 5.93 | 358561 | 7.2007945 | CS |
| 52 | -0.85 | -10.4166666667 | 8.16 | 8.59 | 5.275 | 414114 | 6.60357321 | CS |
| 156 | -5.59 | -43.3333333333 | 12.9 | 13.7 | 5.275 | 332859 | 8.57772561 | CS |
| 260 | -5.98 | -44.9962377728 | 13.29 | 13.89 | 5.275 | 337108 | 9.45379039 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 7.23 | 0.06 | 0.84 | 7.21 | 7.31 | 7.11 | 182701 |
| 1737070500 | 7.17 | -0.1 | -1.38 | 7.23 | 7.23 | 7.095 | 280825 |
| 1736984100 | 7.27 | 0.21 | 2.97 | 7.35 | 7.36 | 7.13 | 247126 |
| 1736897700 | 7.06 | 0.23 | 3.37 | 6.89 | 7.09 | 6.83 | 258162 |
| 1736811300 | 6.83 | 0.14 | 2.09 | 6.63 | 6.85 | 6.63 | 286238 |
| 1736552100 | 6.69 | -0.25 | -3.60 | 6.78 | 7.02 | 6.55 | 371892 |
| 1736379300 | 6.94 | 0 | 0.00 | 6.86 | 6.97 | 6.795 | 140992 |
| 1736292900 | 6.94 | -0.21 | -2.94 | 7.19 | 7.255 | 6.875 | 305919 |
| 1736206500 | 7.15 | 0.27 | 3.92 | 7.01 | 7.4 | 7.01 | 681642 |
| 1735947300 | 6.88 | -0.02 | -0.29 | 6.9 | 6.93 | 6.745 | 244749 |
| 1735860900 | 6.9 | -0.18 | -2.54 | 7.16 | 7.215 | 6.89 | 209634 |
| 1735688100 | 7.08 | 0.06 | 0.85 | 7.07 | 7.12 | 6.98 | 213843 |
| 1735601700 | 7.02 | -0.05 | -0.71 | 7.04 | 7.085 | 6.94 | 310047 |
| 1735342500 | 7.07 | -0.15 | -2.08 | 7.17 | 7.26 | 7.02 | 267547 |
| 1735256100 | 7.22 | -0.06 | -0.82 | 7.2 | 7.2845 | 7.17 | 197544 |
| 1735077840 | 7.28 | 0.01 | 0.14 | 7.26 | 7.31 | 7.185 | 113052 |
| 1734996900 | 7.27 | -0.15 | -2.02 | 7.42 | 7.48 | 7.245 | 250756 |
| 1734737700 | 7.42 | 0 | 0.00 | 7.33 | 7.665 | 7.31 | 1904079 |
| 1734651300 | 7.42 | -0.09 | -1.20 | 7.62 | 7.765 | 7.35 | 387512 |
| 1734564900 | 7.51 | -0.52 | -6.48 | 8.1199999 | 8.21 | 7.475 | 420507 |
| 1734478500 | 8.03 | -0.14 | -1.71 | 8.17 | 8.3 | 8.03 | 359268 |
| 1734392100 | 8.17 | 0.14 | 1.74 | 8.05 | 8.23 | 7.97 | 364284 |
| 1734132900 | 8.03 | -0.17 | -2.07 | 8.18 | 8.18 | 8.03 | 429039 |
| 1734046500 | 8.2 | 0.06 | 0.74 | 8.14 | 8.2899999 | 8.1 | 344649 |
| 1733960100 | 8.14 | 0.14 | 1.75 | 8.07 | 8.255 | 7.95 | 438537 |
| 1733873700 | 8 | 0.15 | 1.91 | 7.86 | 8.02 | 7.78 | 420694 |
| 1733787300 | 7.85 | -0.16 | -2.00 | 8.01 | 8.08 | 7.845 | 224124 |
| 1733528100 | 8.01 | -0.12 | -1.48 | 8.21 | 8.21 | 7.93 | 216855 |
| 1733441700 | 8.13 | 0.04 | 0.49 | 8.1 | 8.195 | 8.0399999 | 327809 |
| 1733355300 | 8.09 | 0.12 | 1.51 | 7.97 | 8.1 | 7.87 | 341518 |
| 1733268900 | 7.97 | -0.17 | -2.09 | 8.11 | 8.14 | 7.88 | 466382 |
| 1733182500 | 8.14 | 0.22 | 2.78 | 7.95 | 8.24 | 7.77 | 557850 |
| 1732917840 | 7.92 | -0.01 | -0.13 | 8 | 8.21 | 7.815 | 162214 |
| 1732750500 | 7.93 | -0.14 | -1.73 | 8.15 | 8.23 | 7.92 | 275119 |
| 1732664100 | 8.07 | -0.14 | -1.71 | 8.2 | 8.21 | 8.055 | 438228 |
| 1732577700 | 8.21 | -0.06 | -0.73 | 8.3699999 | 8.55 | 8.21 | 334169 |
| 1732318500 | 8.27 | 0.08 | 0.98 | 8.23 | 8.36 | 8.18 | 355989 |
| 1732232100 | 8.19 | 0.12 | 1.49 | 8.11 | 8.32 | 8.08 | 225163 |
| 1732145700 | 8.07 | -0.08 | -0.98 | 8.1199999 | 8.2199 | 7.95 | 301409 |
| 1732059300 | 8.15 | 0.03 | 0.37 | 8 | 8.16 | 7.98 | 201957 |
| 1731972900 | 8.1199999 | -0.09 | -1.10 | 8.23 | 8.275 | 8.06 | 198116 |
| 1731713700 | 8.21 | -0.01 | -0.12 | 8.31 | 8.38 | 8.07 | 232294 |
| 1731627300 | 8.22 | -0.13 | -1.56 | 8.42 | 8.42 | 8.15 | 225162 |
| 1731540900 | 8.35 | -0.02 | -0.24 | 8.47 | 8.59 | 8.28 | 357172 |
| 1731454500 | 8.3699999 | -0.11 | -1.30 | 8.41 | 8.55 | 8.305 | 353389 |
| 1731368100 | 8.48 | 0.37 | 4.56 | 8.27 | 8.49 | 8.21 | 450857 |
| 1731108900 | 8.11 | 0.25 | 3.18 | 7.89 | 8.1199999 | 7.8 | 427918 |
| 1731022500 | 7.86 | -0.39 | -4.73 | 8.11 | 8.15 | 7.78 | 761417 |
| 1730936100 | 8.25 | 1.13 | 15.87 | 7.57 | 8.315 | 7.57 | 905619 |
| 1730849700 | 7.12 | 0.15 | 2.15 | 7 | 7.16 | 6.96 | 354618 |
| 1730763300 | 6.97 | -0.07 | -0.99 | 7 | 7.04 | 6.86 | 302495 |
| 1730500500 | 7.04 | 0.05 | 0.72 | 7.09 | 7.12 | 6.955 | 278001 |
| 1730414100 | 6.99 | -0.1 | -1.41 | 7.13 | 7.16 | 6.99 | 282053 |
| 1730327700 | 7.09 | 0.02 | 0.28 | 7.06 | 7.285 | 7.05 | 373044 |
| 1730241300 | 7.07 | 0.08 | 1.14 | 6.95 | 7.09 | 6.94 | 294505 |
| 1730154900 | 6.99 | 0.21 | 3.10 | 6.83 | 7.03 | 6.805 | 344449 |
| 1729895700 | 6.78 | -0.25 | -3.56 | 7.01 | 7.13 | 6.765 | 288255 |
| 1729809300 | 7.03 | -0.2 | -2.77 | 7.25 | 7.33 | 7.01 | 340942 |
| 1729722900 | 7.23 | 0.04 | 0.56 | 7.15 | 7.29 | 7.12 | 212212 |
| 1729636500 | 7.19 | 0.07 | 0.98 | 7.1 | 7.23 | 7.08 | 221661 |
| 1729550100 | 7.12 | -0.27 | -3.65 | 7.41 | 7.455 | 7.09 | 397084 |
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
