Hot Features
プレミアム
Knightscope Inc (KSCP)
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 | 0.26 | 1.54577883472 | 16.82 | 19.5 | 12.51 | 467151 | 16.32988528 | CS |
| 4 | 0.1 | 0.588928150766 | 16.98 | 28.5712 | 12.51 | 372114 | 18.8280433 | CS |
| 12 | 5.11 | 42.6900584795 | 11.97 | 28.5712 | 4.89 | 610695 | 12.15251879 | CS |
| 26 | 0.42 | 2.52100840336 | 16.66 | 28.5712 | 4.89 | 1646327 | 12.83493535 | CS |
| 52 | -12.42 | -42.1016949153 | 29.5 | 41 | 4.89 | 1550961 | 18.97140826 | CS |
| 156 | -704.92 | -97.6343490305 | 722 | 1375 | 4.89 | 1672045 | 169.72477212 | CS |
| 260 | -704.92 | -97.6343490305 | 722 | 1375 | 4.89 | 1672045 | 169.72477212 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 17.36 | -0.78 | -4.30 | 18.38 | 20.4 | 16.8332 | 328776 |
| 1732664100 | 18.14 | 2.11 | 13.16 | 16.43 | 19.5 | 16.1 | 354455 |
| 1732577700 | 16.03 | 0.4 | 2.56 | 15 | 16.83 | 14.8 | 276336 |
| 1732318500 | 15.63 | -2.66 | -14.54 | 12.8 | 16.52 | 12.51 | 824243 |
| 1732232100 | 18.29 | 2.1 | 12.97 | 16.28 | 18.3 | 16.28 | 318221 |
| 1732145700 | 16.19 | -0.68 | -4.03 | 16.82 | 18.22 | 15.1 | 205409 |
| 1732059300 | 16.87 | 2.14 | 14.49 | 14.26 | 17 | 13.61 | 390816 |
| 1731972900 | 14.735 | -5.24 | -26.21 | 19.5 | 19.975 | 13 | 679308 |
| 1731713700 | 19.97 | -3.05 | -13.25 | 21.36 | 22.025 | 19.5 | 212575 |
| 1731627300 | 23.02 | 2.24 | 10.78 | 21 | 23.5 | 19.9 | 314754 |
| 1731540900 | 20.78 | 0.78 | 3.90 | 20.89 | 24.11 | 19.89 | 424755 |
| 1731454500 | 20 | -7.76 | -27.95 | 27.4 | 27.51 | 18.735 | 666188 |
| 1731368100 | 27.76 | 3.16 | 12.85 | 25 | 28.5712 | 24.5 | 409848 |
| 1731108900 | 24.6 | 0.78 | 3.27 | 23.41 | 25.35 | 23.1 | 314384 |
| 1731022500 | 23.82 | 4.77 | 25.04 | 19 | 24.35 | 18.6575 | 469389 |
| 1730936100 | 19.05 | 0.56 | 3.03 | 19.09 | 19.41 | 18.02 | 124577 |
| 1730849700 | 18.49 | -0.11 | -0.59 | 18.45 | 18.9927 | 17.26 | 149365 |
| 1730763300 | 18.6 | 0.13 | 0.70 | 18.27 | 19.48 | 17.6 | 182644 |
| 1730500500 | 18.47 | 0.08 | 0.44 | 18.58 | 18.68 | 17.17 | 150506 |
| 1730414100 | 18.39 | 0.36 | 2.00 | 17.66 | 19.6 | 16.75 | 256878 |
| 1730327700 | 18.03 | 1.22 | 7.26 | 16.98 | 18.86 | 16.129999 | 265498 |
| 1730241300 | 16.81 | 0.95 | 5.99 | 15.75 | 16.9 | 14.69 | 244626 |
| 1730154900 | 15.86 | 0.88 | 5.87 | 15.3 | 16.2999 | 15.02 | 210961 |
| 1729895700 | 14.98 | 1.37 | 10.07 | 14.06 | 15.3618 | 12.2601 | 292915 |
| 1729809300 | 13.61 | -0.28 | -2.02 | 13.96 | 14.72 | 13 | 200615 |
| 1729722900 | 13.89 | -1.6 | -10.33 | 15.8 | 17.17 | 12.7 | 455443 |
| 1729636500 | 15.49 | 2.24 | 16.91 | 12.82 | 16.399999 | 12.54 | 616947 |
| 1729550100 | 13.25 | 2.15 | 19.37 | 12.07 | 20.46 | 11.2 | 2968908 |
| 1729290900 | 11.1 | 2.1 | 23.33 | 8.96 | 11.1391 | 8.96 | 382373 |
| 1729204500 | 9 | 1.21 | 15.53 | 7.83 | 9.375 | 7.75 | 324464 |
| 1729118100 | 7.79 | 0.66 | 9.26 | 7.18 | 7.845 | 6.9001 | 154693 |
| 1729031700 | 7.13 | 0.23 | 3.33 | 6.95 | 7.6996 | 6.74 | 146451 |
| 1728945300 | 6.9 | -0.52 | -7.01 | 8.13 | 8.13 | 6.7101 | 159072 |
| 1728686100 | 7.42 | 0.72 | 10.75 | 6.73 | 8.1199 | 6.73 | 291273 |
| 1728599700 | 6.7 | 0.8 | 13.56 | 5.97 | 6.86 | 5.7701 | 153061 |
| 1728513300 | 5.9 | 0.18 | 3.15 | 5.76 | 5.93 | 5.62 | 111739 |
| 1728426900 | 5.72 | -0.08 | -1.38 | 5.87 | 5.88 | 5.41 | 163869 |
| 1728340500 | 5.8 | -0.39 | -6.30 | 6.11 | 6.19 | 5.68 | 116903 |
| 1728081300 | 6.19 | 0.05 | 0.81 | 6.15 | 6.2897999 | 5.84 | 132367 |
| 1727994900 | 6.14 | 0.03 | 0.49 | 5.93 | 6.45 | 5.93 | 129906 |
| 1727908500 | 6.11 | -1.09 | -15.14 | 7.1 | 7.1981 | 5.93 | 256670 |
| 1727822100 | 7.2 | -0.16 | -2.17 | 7.57 | 8 | 6.9 | 159490 |
| 1727735700 | 7.36 | -0.65 | -8.11 | 8.2 | 9.5592 | 6.8 | 497006 |
| 1727476500 | 8.01 | 1.22 | 17.97 | 6.98 | 8.27 | 6.62 | 442403 |
| 1727390100 | 6.79 | 0.99 | 17.07 | 6 | 6.95 | 5.9502 | 217276 |
| 1727303700 | 5.8 | 0.45 | 8.41 | 5.34 | 5.83 | 5.34 | 202652 |
| 1727217300 | 5.35 | 0.15 | 2.88 | 5.2 | 5.4605 | 5.0199999 | 132894 |
| 1727130900 | 5.2 | 0.06 | 1.17 | 5.0599999 | 5.3 | 5.01 | 124593 |
| 1726871700 | 5.14 | -0.03 | -0.58 | 5.25 | 5.345 | 5.0101 | 134549 |
| 1726785300 | 5.17 | -0.44 | -7.84 | 5.68 | 5.8199 | 4.89 | 298792 |
| 1726698900 | 5.61 | 0.39 | 7.47 | 5.6 | 5.87 | 5.32 | 316010 |
| 1726612500 | 5.22 | -2.46 | -32.03 | 7.76 | 8.1199 | 5.08 | 615761 |
| 1726526100 | 7.68 | -2.37 | -23.58 | 12.03 | 13.23 | 7.54 | 431111 |
| 1726266900 | 10.05 | 0.26 | 2.60 | 10.2 | 10.5 | 9.5699999 | 77847 |
| 1726180500 | 9.795 | -0.36 | -3.50 | 10 | 10.24475 | 9.55 | 68098 |
| 1726094100 | 10.15 | -1.42 | -12.27 | 11 | 11.14 | 10.1 | 77369 |
| 1726007700 | 11.57 | -0.31 | -2.57 | 11.695 | 12 | 11 | 23119 |
| 1725921300 | 11.875 | 0.95 | 8.65 | 10.75 | 12 | 10.67 | 47960 |
| 1725662100 | 10.93 | -0.15 | -1.35 | 11 | 11.535 | 10.879999 | 24027 |
| 1725575700 | 11.08 | -0.06 | -0.54 | 11.1 | 11.565 | 10.75 | 22294 |
| 1725489300 | 11.14 | -0.86 | -7.17 | 11.97 | 11.975 | 11.05 | 26329 |
| 1725402900 | 12 | -0.8 | -6.25 | 12.875 | 12.92 | 11.615 | 35702 |
| 1725057300 | 12.8 | 0.69 | 5.65 | 12.389999 | 12.94 | 12.105 | 29085 |
| 1724970900 | 12.115 | -1.26 | -9.42 | 13.18 | 13.48 | 12 | 49648 |
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
