Hot Features
プレミアム
Knightscope Inc (KSCP)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -5.31587057011 | 12.98 | 13 | 10.57 | 227618 | 11.90588009 | CS |
| 4 | -0.77 | -5.89586523737 | 13.06 | 17.7877 | 10.57 | 217357 | 13.42272135 | CS |
| 12 | -1.77 | -12.5889046942 | 14.06 | 28.5712 | 10.57 | 250068 | 16.7641597 | CS |
| 26 | -3.21 | -20.7096774194 | 15.5 | 28.5712 | 4.89 | 1152848 | 12.25181584 | CS |
| 52 | -14.21 | -53.6226415094 | 26.5 | 32 | 4.89 | 1397345 | 17.43455014 | CS |
| 156 | -709.71 | -98.2977839335 | 722 | 1375 | 4.89 | 1591573 | 170.58149552 | CS |
| 260 | -709.71 | -98.2977839335 | 722 | 1375 | 4.89 | 1591573 | 170.58149552 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 12 | -0.27 | -2.20 | 12.25 | 12.7 | 11.8 | 81108 |
| 1737070500 | 12.27 | -0.51 | -3.99 | 12.57 | 12.8345 | 11.91 | 107798 |
| 1736984100 | 12.78 | 1.29 | 11.23 | 11.68 | 12.9899 | 11.557 | 279241 |
| 1736897700 | 11.49 | 0.59 | 5.41 | 11.06 | 12.2899 | 10.57 | 430007 |
| 1736811300 | 10.9 | -1.2 | -9.92 | 11.75 | 12 | 10.71 | 139026 |
| 1736552100 | 12.1 | -0.81 | -6.27 | 12.98 | 13 | 11.68 | 182018 |
| 1736379300 | 12.91 | -1.49 | -10.35 | 13.8 | 14.1067 | 12.4701 | 228775 |
| 1736292900 | 14.4 | -0.91 | -5.94 | 15.6 | 15.6 | 13.75 | 256040 |
| 1736206500 | 15.31 | 1.14 | 8.05 | 16.872 | 17.7877 | 14.81 | 732233 |
| 1735947300 | 14.17 | 1.79 | 14.46 | 12.3 | 14.3405 | 12.01 | 252775 |
| 1735860900 | 12.38 | -0.24 | -1.90 | 13.15 | 13.681 | 12.1 | 140640 |
| 1735688100 | 12.62 | -0.95 | -7.00 | 13.14 | 13.86 | 12.3711 | 177959 |
| 1735601700 | 13.57 | -0.38 | -2.72 | 13.45 | 13.62 | 12.6 | 162320 |
| 1735342500 | 13.95 | -0.4 | -2.79 | 14.8 | 15.25 | 13.1739 | 185097 |
| 1735256100 | 14.35 | 0.55 | 3.99 | 13.95 | 14.7947 | 13.2848 | 205771 |
| 1735077840 | 13.8 | 0.5 | 3.76 | 13.12 | 14.055 | 13.12 | 40628 |
| 1734996900 | 13.3 | -0.05 | -0.37 | 13.35 | 13.685 | 12.89 | 57505 |
| 1734737700 | 13.35 | 0.27 | 2.06 | 13.06 | 13.8862 | 12.59 | 117242 |
| 1734651300 | 13.08 | 0.77 | 6.26 | 12.71 | 13.78 | 12.3201 | 169949 |
| 1734564900 | 12.31 | -0.94 | -7.09 | 13.256 | 13.6578 | 11.75 | 152734 |
| 1734478500 | 13.25 | -0.93 | -6.56 | 14.4164 | 14.4164 | 12.75 | 105432 |
| 1734392100 | 14.18 | 0.34 | 2.46 | 14 | 14.7 | 13.5 | 99303 |
| 1734132900 | 13.84 | 0.6 | 4.53 | 13.37 | 13.84 | 12.63 | 127909 |
| 1734046500 | 13.24 | -0.77 | -5.50 | 13.735 | 14.05 | 12.75 | 125074 |
| 1733960100 | 14.01 | -0.66 | -4.50 | 14.719 | 14.9226 | 13.35 | 230479 |
| 1733873700 | 14.67 | -0.85 | -5.48 | 15.65 | 15.75 | 14.12 | 168223 |
| 1733787300 | 15.52 | 0.09 | 0.58 | 15.0718 | 15.815 | 14.55 | 110099 |
| 1733528100 | 15.43 | -0.7 | -4.34 | 16.489999 | 16.5 | 15 | 238167 |
| 1733441700 | 16.129999 | -0.57 | -3.41 | 16.09 | 17.03 | 16 | 108472 |
| 1733355300 | 16.7 | -0.8 | -4.57 | 17.7 | 18.05 | 15.6666 | 258705 |
| 1733268900 | 17.5 | 0.5 | 2.94 | 16.7638 | 17.5 | 16.0701 | 100370 |
| 1733182500 | 17 | -0.99 | -5.50 | 18.05 | 18.0936 | 16 | 231627 |
| 1732917840 | 17.99 | 0.63 | 3.63 | 17.97 | 18.6136 | 16.239999 | 194256 |
| 1732750500 | 17.36 | -0.78 | -4.30 | 18.7493 | 20.4 | 16.8332 | 320109 |
| 1732664100 | 18.14 | 2.11 | 13.16 | 16.43 | 19.5 | 16.1 | 348951 |
| 1732577700 | 16.03 | 0.4 | 2.56 | 15 | 16.83 | 15 | 271781 |
| 1732318500 | 15.63 | -2.66 | -14.54 | 12.8 | 16.52 | 12.65 | 781974 |
| 1732232100 | 18.29 | 2.1 | 12.97 | 16.28 | 18.3 | 16.28 | 313651 |
| 1732145700 | 16.19 | -0.68 | -4.03 | 16.82 | 18.22 | 15.1 | 201981 |
| 1732059300 | 16.87 | 2.14 | 14.49 | 13.8734 | 17 | 13.61 | 376445 |
| 1731972900 | 14.735 | -5.24 | -26.21 | 19.5 | 19.97 | 13 | 677433 |
| 1731713700 | 19.97 | -3.05 | -13.25 | 20.56 | 22.025 | 19.5 | 202494 |
| 1731627300 | 23.02 | 2.24 | 10.78 | 20.6 | 23.5 | 19.9 | 310771 |
| 1731540900 | 20.78 | 0.78 | 3.90 | 20.89 | 24.11 | 19.89 | 422129 |
| 1731454500 | 20 | -7.76 | -27.95 | 27 | 27.0388 | 18.735 | 656233 |
| 1731368100 | 27.76 | 3.16 | 12.85 | 25.5652 | 28.5712 | 24.5 | 400522 |
| 1731108900 | 24.6 | 0.78 | 3.27 | 23.5386 | 25.35 | 23.1 | 302185 |
| 1731022500 | 23.82 | 4.77 | 25.04 | 18.905 | 24.35 | 18.6575 | 464695 |
| 1730936100 | 19.05 | 0.56 | 3.03 | 18.54 | 19.41 | 18.02 | 130822 |
| 1730849700 | 18.49 | -0.11 | -0.59 | 18.86 | 18.9927 | 17.26 | 145040 |
| 1730763300 | 18.6 | 0.13 | 0.70 | 18.27 | 19.48 | 17.6 | 180409 |
| 1730500500 | 18.47 | 0.08 | 0.44 | 18.58 | 18.68 | 17.17 | 149148 |
| 1730414100 | 18.39 | 0.36 | 2.00 | 17.66 | 19.6 | 16.75 | 254121 |
| 1730327700 | 18.03 | 1.22 | 7.26 | 16.98 | 18.86 | 16.129999 | 252691 |
| 1730241300 | 16.81 | 0.95 | 5.99 | 15.675 | 16.9 | 14.69 | 237375 |
| 1730154900 | 15.86 | 0.88 | 5.87 | 15.6 | 16.2999 | 15.02 | 194079 |
| 1729895700 | 14.98 | 1.37 | 10.07 | 14.06 | 15.3618 | 12.2601 | 292915 |
| 1729809300 | 13.61 | -0.28 | -2.02 | 14.29 | 14.72 | 13 | 190300 |
| 1729722900 | 13.89 | -1.6 | -10.33 | 15.8 | 17.17 | 12.7 | 441756 |
| 1729636500 | 15.49 | 2.24 | 16.91 | 12.89 | 16.399999 | 12.89 | 594558 |
| 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 |
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
