Hot Features
プレミアム
KVH Industries Inc (KVHI)
NASDAQ
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 | -1.24 | -13.9954853273 | 8.86 | 8.91 | 7.37 | 190598 | 7.81208806 | CS |
| 4 | -3.48 | -31.3513513514 | 11.1 | 13 | 7.37 | 314954 | 10.16526917 | CS |
| 12 | -0.41 | -5.10585305106 | 8.03 | 13 | 7.37 | 197090 | 9.85853488 | CS |
| 26 | 1.5 | 24.5098039216 | 6.12 | 13 | 5.76 | 133752 | 8.96016033 | CS |
| 52 | 2.39 | 45.6978967495 | 5.23 | 13 | 5.09 | 84527 | 8.23884068 | CS |
| 156 | -1.84 | -19.4503171247 | 9.46 | 13 | 4.17 | 78573 | 6.50044855 | CS |
| 260 | -6.06 | -44.298245614 | 13.68 | 13.715 | 4.17 | 75462 | 7.7194177 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781044500 | 7.51 | -0.17 | -2.21 | 7.77 | 8.01 | 7.37 | 221492 |
| 1780958100 | 7.68 | 0.16 | 2.13 | 7.63 | 7.97 | 7.585 | 204294 |
| 1780698900 | 7.52 | -0.89 | -10.58 | 8.32 | 8.39 | 7.52 | 167302 |
| 1780612500 | 8.41 | 0.34 | 4.21 | 8.07 | 8.59 | 7.88 | 146878 |
| 1780526100 | 8.07 | -0.81 | -9.12 | 8.86 | 8.91 | 8.05 | 213025 |
| 1780439700 | 8.88 | 0.06 | 0.68 | 8.64 | 9.35 | 8.56 | 186630 |
| 1780353300 | 8.82 | -0.46 | -4.96 | 9.52 | 9.52 | 8.73 | 382961 |
| 1780094100 | 9.28 | -1.12 | -10.77 | 10.4 | 10.68 | 9.14 | 330129 |
| 1780007700 | 10.4 | -0.36 | -3.35 | 10.76 | 11.075 | 10.3 | 574522 |
| 1779921300 | 10.76 | -0.76 | -6.60 | 12.27 | 12.68 | 10.7 | 998456 |
| 1779834900 | 11.52 | -0.17 | -1.45 | 12.31 | 13 | 11.4 | 711042 |
| 1779489300 | 11.69 | 0.99 | 9.25 | 10.71 | 11.73 | 10.35 | 417109 |
| 1779402900 | 10.7 | -0.01 | -0.09 | 10.89 | 10.945 | 10.455 | 121641 |
| 1779316500 | 10.71 | 0.42 | 4.08 | 10.37 | 10.74 | 10.305 | 154363 |
| 1779230100 | 10.29 | -0.72 | -6.54 | 10.94 | 10.99 | 10.23 | 121632 |
| 1779143700 | 11.01 | 0.32 | 2.99 | 10.77 | 11.355 | 10.5201 | 408364 |
| 1778884500 | 10.69 | -0.21 | -1.93 | 10.78 | 11.22 | 10.6684 | 128105 |
| 1778798100 | 10.9 | -0.07 | -0.64 | 10.93 | 11.45 | 10.2292 | 197491 |
| 1778711700 | 10.97 | -0.03 | -0.27 | 11.1 | 11.3 | 10.85 | 298690 |
| 1778625300 | 11 | 0 | 0.00 | 10.85 | 11.35 | 10.4501 | 177975 |
| 1778538900 | 11 | 1.11 | 11.22 | 10.19 | 11.03 | 9.98 | 220652 |
| 1778279700 | 9.89 | -0.31 | -3.04 | 10 | 10.17 | 9.6199999 | 95846 |
| 1778193300 | 10.2 | -0.29 | -2.76 | 10.74 | 10.83 | 10.01 | 214706 |
| 1778106900 | 10.49 | 1.06 | 11.24 | 10.25 | 11.1 | 9.81 | 391712 |
| 1778020500 | 9.43 | -0.12 | -1.26 | 9.57 | 9.82 | 9.4201 | 78295 |
| 1777934100 | 9.55 | 0.31 | 3.35 | 9.21 | 9.715 | 9.17 | 121409 |
| 1777674900 | 9.24 | 0.14 | 1.54 | 9.21 | 9.39 | 9.1199999 | 72209 |
| 1777588500 | 9.1 | 0.12 | 1.34 | 9.01 | 9.3 | 8.8217 | 170734 |
| 1777502100 | 8.98 | -0.63 | -6.56 | 9.6 | 9.86 | 8.88 | 88514 |
| 1777415700 | 9.61 | -0.08 | -0.83 | 9.69 | 9.74 | 9.401 | 58643 |
| 1777329300 | 9.69 | -0.09 | -0.92 | 9.99 | 10.01 | 9.5399999 | 84685 |
| 1777070100 | 9.78 | -0.14 | -1.41 | 10.16 | 10.16 | 9.75 | 43095 |
| 1776983700 | 9.92 | -0.32 | -3.13 | 10.25 | 10.35 | 9.5506 | 143698 |
| 1776897300 | 10.24 | -0.01 | -0.10 | 10.37 | 10.63 | 10.18 | 127898 |
| 1776810900 | 10.25 | 0.18 | 1.79 | 10.15 | 10.56 | 10.03 | 140558 |
| 1776724500 | 10.07 | -0.21 | -2.04 | 10.23 | 10.5086 | 10.01 | 159526 |
| 1776465300 | 10.28 | 0.6 | 6.20 | 9.73 | 10.35 | 9.65 | 281644 |
| 1776378900 | 9.68 | 0.44 | 4.74 | 9.25 | 9.805 | 9.25 | 262573 |
| 1776292500 | 9.242 | -0.01 | -0.09 | 9.21 | 9.42 | 8.8801 | 134434 |
| 1776206100 | 9.25 | -0.1 | -1.07 | 9.41 | 9.49 | 8.91 | 116708 |
| 1776119700 | 9.35 | 0.34 | 3.77 | 9 | 9.44 | 9 | 128922 |
| 1775860500 | 9.01 | -0.11 | -1.21 | 9.13 | 9.15 | 8.77 | 113572 |
| 1775774100 | 9.1199999 | -0.1 | -1.03 | 9.16 | 9.2899999 | 9.1062999 | 53151 |
| 1775687700 | 9.215 | 0.08 | 0.93 | 9.25 | 9.36 | 9.15 | 94105 |
| 1775601300 | 9.13 | 0.02 | 0.22 | 9.44 | 9.49 | 8.7899999 | 118748 |
| 1775514900 | 9.11 | 0.06 | 0.66 | 9.05 | 9.45 | 8.85 | 107176 |
| 1775169300 | 9.05 | 0.04 | 0.44 | 8.9 | 9.22 | 8.9 | 76586 |
| 1775082900 | 9.01 | 0.05 | 0.56 | 9.06 | 9.39 | 8.96 | 104175 |
| 1774996500 | 8.96 | 0.03 | 0.34 | 8.92 | 9.025 | 8.6501 | 87805 |
| 1774910100 | 8.93 | 0.33 | 3.84 | 8.6 | 8.975 | 8.5 | 96859 |
| 1774650900 | 8.6 | -0.21 | -2.38 | 8.78 | 8.78 | 8.3101 | 123795 |
| 1774564500 | 8.81 | -0.11 | -1.23 | 8.8 | 9.23 | 8.625 | 97946 |
| 1774478100 | 8.92 | 0.11 | 1.25 | 8.88 | 9.15 | 8.601 | 88809 |
| 1774391700 | 8.81 | -0.38 | -4.13 | 9.0399999 | 9.2 | 8.73 | 258363 |
| 1774305300 | 9.19 | 1.18 | 14.73 | 8.16 | 9.41 | 8.15 | 331181 |
| 1774046100 | 8.01 | 0.06 | 0.75 | 8.19 | 8.3699 | 7.8 | 111304 |
| 1773959700 | 7.95 | 0.2 | 2.58 | 7.71 | 8.14 | 7.6082 | 158033 |
| 1773873300 | 7.75 | -0.33 | -4.08 | 8.03 | 8.4 | 7.71 | 111076 |
| 1773786900 | 8.08 | 0.28 | 3.59 | 8.06 | 8.48 | 7.51 | 373481 |
| 1773700500 | 7.8 | 0.72 | 10.09 | 7.09 | 8.2373 | 7.09 | 282505 |
| 1773441300 | 7.085 | -0.37 | -4.90 | 7.47 | 7.5704 | 6.9 | 135221 |
| 1773354900 | 7.45 | 0.71 | 10.53 | 6.75 | 7.67 | 6.75 | 186862 |
| 1773268500 | 6.74 | -0.05 | -0.74 | 6.84 | 6.92 | 6.57 | 75647 |
| 1773182100 | 6.79 | 0.72 | 11.86 | 6.45 | 6.9 | 6.375 | 158919 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
