Hot Features
プレミアム
KE Holdings Inc (BEKE)
NYSE
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 | -0.19 | -1.19496855346 | 15.9 | 16.98 | 15.645 | 3672719 | 16.37204427 | CS |
| 4 | -2.4 | -13.2523467697 | 18.11 | 18.57 | 15.645 | 5359948 | 16.65326978 | CS |
| 12 | 0.03 | 0.191326530612 | 15.68 | 19.765 | 14.4 | 4620103 | 16.81877123 | CS |
| 26 | -0.72 | -4.38222763238 | 16.43 | 19.88 | 14.4 | 4674795 | 17.02146925 | CS |
| 52 | -3.29 | -17.3157894737 | 19 | 20.98 | 14.4 | 5143141 | 17.64588253 | CS |
| 156 | -0.33 | -2.05735660848 | 16.04 | 26.045 | 12.44 | 7578009 | 17.6162683 | CS |
| 260 | -32.1 | -67.1407655302 | 47.81 | 52.55 | 7.31 | 9430038 | 17.43235053 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781649600 | 16.12 | -0.45 | -2.72 | 16.29 | 16.37 | 16.065 | 3698940 |
| 1781563200 | 16.57 | -0.32 | -1.89 | 16.7 | 16.79 | 16.55 | 3455385 |
| 1781304000 | 16.89 | 0.49 | 2.99 | 16.8 | 16.98 | 16.715 | 3648396 |
| 1781217600 | 16.399999 | 0.4 | 2.50 | 16.004999 | 16.425 | 16.004999 | 2928890 |
| 1781131200 | 16 | 0.03 | 0.19 | 15.9 | 16.23 | 15.88 | 4631985 |
| 1781044800 | 15.97 | -0.19 | -1.18 | 16.09 | 16.129999 | 15.715 | 5343568 |
| 1780958400 | 16.16 | 0.08 | 0.50 | 15.95 | 16.355 | 15.86 | 6205015 |
| 1780699200 | 16.079999 | -0.54 | -3.25 | 16.219999 | 16.355 | 16 | 5556892 |
| 1780612800 | 16.62 | -0.29 | -1.71 | 16.69 | 16.78 | 16.559999 | 5879344 |
| 1780526400 | 16.91 | -0.32 | -1.86 | 16.7 | 16.955 | 16.594999 | 6038064 |
| 1780440000 | 17.23 | 0.05 | 0.29 | 17.18 | 17.38 | 17.11 | 4553507 |
| 1780353600 | 17.18 | 0.58 | 3.49 | 16.78 | 17.28 | 16.7 | 4545851 |
| 1780094400 | 16.6 | 0.24 | 1.47 | 16.5 | 16.83 | 16.46 | 3200493 |
| 1780008000 | 16.36 | -0.26 | -1.56 | 16.46 | 16.469999 | 16.254999 | 3992121 |
| 1779921600 | 16.62 | 0.12 | 0.73 | 16.48 | 16.77 | 16.45 | 4460772 |
| 1779835200 | 16.5 | 0.1 | 0.61 | 16.27 | 16.649999 | 16.265 | 7538279 |
| 1779489600 | 16.399999 | -0.49 | -2.90 | 16.11 | 16.774999 | 16.01 | 9270142 |
| 1779403200 | 16.89 | -1.18 | -6.53 | 17.45 | 17.51 | 16.66 | 8687279 |
| 1779316800 | 18.07 | -0.65 | -3.47 | 18.11 | 18.57 | 17.82 | 8204093 |
| 1779230400 | 18.72 | 0.92 | 5.17 | 18.8 | 19.3 | 18.46 | 9067235 |
| 1779144000 | 17.8 | -0.37 | -2.04 | 17.66 | 17.825 | 17.41 | 5128998 |
| 1778884800 | 18.17 | -0.69 | -3.66 | 18.17 | 18.255 | 17.82 | 5721433 |
| 1778798400 | 18.86 | -0.73 | -3.73 | 19.28 | 19.28 | 18.845 | 2866696 |
| 1778712000 | 19.59 | 1.07 | 5.78 | 18.79 | 19.765 | 18.72 | 7583255 |
| 1778625600 | 18.52 | -0.67 | -3.49 | 19.04 | 19.15 | 18.425 | 3678869 |
| 1778539200 | 19.19 | 0.32 | 1.70 | 18.83 | 19.265 | 18.83 | 4949105 |
| 1778280000 | 18.87 | 0.46 | 2.50 | 18.8 | 19.08 | 18.78 | 5928055 |
| 1778193600 | 18.41 | -0.38 | -2.02 | 18.49 | 18.63 | 18.375 | 3334878 |
| 1778107200 | 18.79 | 0.66 | 3.64 | 18.56 | 18.935 | 18.33 | 6934278 |
| 1778020800 | 18.13 | 0.67 | 3.84 | 17.95 | 18.27 | 17.825 | 5959291 |
| 1777934400 | 17.46 | 0.4 | 2.34 | 17.68 | 17.74 | 17.4 | 4172984 |
| 1777675200 | 17.06 | -0.07 | -0.41 | 17.19 | 17.37 | 17.015 | 2681632 |
| 1777588800 | 17.13 | 1.13 | 7.06 | 16.35 | 17.13 | 16.27 | 6779643 |
| 1777502400 | 16 | 0.21 | 1.33 | 16.51 | 16.52 | 15.8 | 6632229 |
| 1777416000 | 15.79 | -0.24 | -1.50 | 15.8 | 15.915 | 15.6 | 3845015 |
| 1777329600 | 16.03 | -0.15 | -0.93 | 15.91 | 16.1 | 15.86 | 3904673 |
| 1777070400 | 16.18 | 0.38 | 2.41 | 15.9 | 16.219999 | 15.87 | 2918930 |
| 1776984000 | 15.8 | -0.19 | -1.19 | 15.82 | 15.92 | 15.59 | 4954231 |
| 1776897600 | 15.99 | -0.15 | -0.93 | 16.12 | 16.309999 | 15.94 | 4508008 |
| 1776811200 | 16.14 | -0.3 | -1.82 | 16.25 | 16.399999 | 16.03 | 2719715 |
| 1776724800 | 16.44 | 0.2 | 1.23 | 16.129999 | 16.495 | 16.094999 | 2481571 |
| 1776465600 | 16.239999 | 0.08 | 0.50 | 16.19 | 16.44 | 16 | 3961294 |
| 1776379200 | 16.16 | -0.08 | -0.49 | 16.44 | 16.46 | 16.114999 | 3163365 |
| 1776292800 | 16.239999 | -0.26 | -1.58 | 16.379999 | 16.43 | 16.155 | 3383708 |
| 1776206400 | 16.5 | 0.69 | 4.36 | 16.21 | 16.635 | 16.175 | 3856145 |
| 1776120000 | 15.81 | -0.03 | -0.19 | 15.73 | 15.845 | 15.595 | 2535795 |
| 1775860800 | 15.84 | 0.23 | 1.47 | 15.56 | 15.96 | 15.495 | 3690823 |
| 1775774400 | 15.61 | -0.02 | -0.13 | 15.62 | 15.8299 | 15.54 | 2467815 |
| 1775688000 | 15.63 | 0.44 | 2.90 | 15.36 | 15.895 | 15.2 | 3861317 |
| 1775601600 | 15.19 | 0.1 | 0.66 | 15.04 | 15.21 | 14.92 | 3296780 |
| 1775515200 | 15.09 | 0.28 | 1.89 | 14.85 | 15.15 | 14.81 | 2144292 |
| 1775169600 | 14.81 | -0.03 | -0.20 | 14.59 | 15.015 | 14.59 | 2561404 |
| 1775083200 | 14.84 | -0.13 | -0.87 | 14.97 | 15.2623 | 14.82 | 4409064 |
| 1774996800 | 14.97 | -0.04 | -0.27 | 14.58 | 14.99 | 14.4 | 5400881 |
| 1774910400 | 15.01 | -0.31 | -2.02 | 15.1 | 15.29 | 14.97 | 5166565 |
| 1774651200 | 15.32 | 0 | 0.00 | 15.36 | 15.47 | 15.26 | 3333873 |
| 1774564800 | 15.32 | -0.4 | -2.54 | 15.38 | 15.665 | 15.285 | 2899689 |
| 1774478400 | 15.72 | 0.28 | 1.81 | 15.68 | 15.84 | 15.6 | 3243436 |
| 1774392000 | 15.44 | 0.02 | 0.13 | 15.3 | 15.635 | 15.28 | 4050314 |
| 1774305600 | 15.42 | -0.46 | -2.90 | 15.41 | 15.74 | 15.3 | 5179213 |
| 1774046400 | 15.88 | -0.26 | -1.61 | 15.86 | 16.03 | 15.8 | 7488533 |
| 1773960000 | 16.14 | -0.4 | -2.42 | 16.129999 | 16.239999 | 15.9 | 4613948 |
| 1773873600 | 16.54 | -0.47 | -2.76 | 16.82 | 16.83 | 16.44 | 4548665 |
| 1773787200 | 17.01 | 0.11 | 0.65 | 17 | 17.5075 | 16.815 | 6679728 |
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。
