Hot Features
プレミアム
FS KKR Capital Corp (FSK)
NYSE
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 | -0.52 | -2.43902439024 | 21.32 | 21.55 | 20.405 | 1522600 | 21.14276435 | CS |
| 4 | -2.06 | -9.0113735783 | 22.86 | 22.95 | 20.1453 | 2450249 | 21.26262195 | CS |
| 12 | -0.57 | -2.66729059429 | 21.37 | 24.1 | 20.1453 | 1749134 | 22.10815181 | CS |
| 26 | 1 | 5.05050505051 | 19.8 | 24.1 | 19.76 | 1500144 | 21.63032633 | CS |
| 52 | 1.825 | 9.61791831357 | 18.975 | 24.1 | 18.53 | 1374250 | 20.74635193 | CS |
| 156 | -2.32 | -10.0346020761 | 23.12 | 24.1 | 16.7 | 1288095 | 20.04625064 | CS |
| 260 | 17.7 | 570.967741935 | 3.1 | 24.1 | 2.605 | 1237074 | 18.4323308 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743633600 | 21.29 | -0.07 | -0.33 | 21.27 | 21.45 | 21.2 | 2206654 |
| 1743547200 | 21.36 | 0.41 | 1.96 | 21.01 | 21.5 | 20.995 | 1918374 |
| 1743460800 | 20.95 | -0.04 | -0.19 | 20.92 | 20.995 | 20.405 | 1599818 |
| 1743201600 | 20.99 | -0.1 | -0.47 | 21.13 | 21.18 | 20.88 | 1397183 |
| 1743115200 | 21.09 | -0.17 | -0.80 | 21.29 | 21.3 | 21.03 | 1242173 |
| 1743028800 | 21.26 | 0 | 0.00 | 21.32 | 21.55 | 21.24 | 1455452 |
| 1742942400 | 21.26 | 0.28 | 1.33 | 21.05 | 21.52 | 21.04 | 2488078 |
| 1742856000 | 20.98 | 0.24 | 1.16 | 20.94 | 21 | 20.74 | 1762439 |
| 1742596800 | 20.74 | 0.27 | 1.32 | 20.41 | 20.74 | 20.31 | 6616012 |
| 1742510400 | 20.47 | -0.05 | -0.24 | 20.29 | 20.49 | 20.1453 | 2960155 |
| 1742424000 | 20.52 | -0.73 | -3.44 | 20.6 | 20.67 | 20.24 | 3798654 |
| 1742337600 | 21.25 | -0.04 | -0.19 | 21.27 | 21.45 | 21.165 | 3385890 |
| 1742251200 | 21.29 | -0.15 | -0.70 | 21.19 | 21.57 | 21.19 | 3334507 |
| 1741992000 | 21.44 | 0.47 | 2.24 | 21.17 | 21.48 | 21.14 | 2030102 |
| 1741905600 | 20.97 | -0.67 | -3.10 | 21.61 | 21.65 | 20.9 | 3240630 |
| 1741819200 | 21.64 | -0.1 | -0.46 | 21.89 | 22.25 | 21.45 | 2365302 |
| 1741732800 | 21.74 | -0.93 | -4.10 | 22.7 | 22.74 | 21.5302 | 3308558 |
| 1741646400 | 22.67 | -0.21 | -0.92 | 22.62 | 22.845 | 22.415 | 1538735 |
| 1741390800 | 22.88 | 0.62 | 2.79 | 22.32 | 22.95 | 22.31 | 1315026 |
| 1741304400 | 22.26 | -0.39 | -1.72 | 22.55 | 22.64 | 22.175 | 1766471 |
| 1741218000 | 22.65 | -0.14 | -0.61 | 22.86 | 22.94 | 22.44 | 1481421 |
| 1741131600 | 22.79 | -0.34 | -1.47 | 22.875 | 23.07 | 22.6864 | 1775192 |
| 1741045200 | 23.13 | -0.35 | -1.49 | 23.49 | 23.84 | 23.0107 | 1987500 |
| 1740786000 | 23.48 | 0.72 | 3.16 | 22.8 | 23.5 | 22.78 | 1976022 |
| 1740699600 | 22.76 | -0.14 | -0.61 | 22.32 | 23.05 | 22.2574 | 2209753 |
| 1740613200 | 22.9 | -0.51 | -2.18 | 23.48 | 23.51 | 22.815 | 2461196 |
| 1740526800 | 23.41 | -0.07 | -0.30 | 23.53 | 23.6 | 23.295 | 2215735 |
| 1740440400 | 23.48 | -0.23 | -0.97 | 23.66 | 23.73 | 23.4 | 1335272 |
| 1740181200 | 23.71 | -0.04 | -0.17 | 23.76 | 23.83 | 23.56 | 1384284 |
| 1740094800 | 23.75 | -0.31 | -1.29 | 24.02 | 24.03 | 23.655 | 1486055 |
| 1740008400 | 24.06 | 0.11 | 0.46 | 23.94 | 24.1 | 23.75 | 1258247 |
| 1739922000 | 23.95 | 0.22 | 0.93 | 23.75 | 24.04 | 23.705 | 1309251 |
| 1739576400 | 23.73 | 0.37 | 1.58 | 23.38 | 23.73 | 23.35 | 1237700 |
| 1739490000 | 23.36 | -0.01 | -0.04 | 23.37 | 23.4311 | 23.265 | 1038039 |
| 1739403600 | 23.37 | 0.21 | 0.91 | 23.1 | 23.39 | 23.1 | 1065277 |
| 1739317200 | 23.16 | 0.05 | 0.22 | 23.11 | 23.24 | 23.07 | 715472 |
| 1739230800 | 23.11 | -0.12 | -0.52 | 23.29 | 23.3 | 23.055 | 1035967 |
| 1738971600 | 23.23 | 0.09 | 0.39 | 23.16 | 23.24 | 22.985 | 896989 |
| 1738885200 | 23.14 | 0.04 | 0.17 | 23.15 | 23.2 | 23 | 869870 |
| 1738798800 | 23.1 | -0.13 | -0.56 | 23.27 | 23.33 | 22.88 | 1236077 |
| 1738712400 | 23.23 | 0.02 | 0.09 | 23.11 | 23.31 | 23.1 | 975363 |
| 1738626000 | 23.21 | -0.18 | -0.77 | 22.58 | 23.31 | 22.4 | 1600480 |
| 1738366800 | 23.39 | 0.28 | 1.21 | 23.25 | 23.47 | 23.14 | 2895262 |
| 1738280400 | 23.11 | 0.44 | 1.94 | 22.82 | 23.175 | 22.761 | 1295958 |
| 1738194000 | 22.67 | -0.31 | -1.35 | 23.01 | 23.0895 | 22.575 | 969299 |
| 1738107600 | 22.98 | 0.19 | 0.83 | 22.79 | 23.02 | 22.765 | 1216541 |
| 1738021200 | 22.79 | 0.14 | 0.62 | 22.58 | 22.79 | 22.58 | 901880 |
| 1737762000 | 22.65 | 0.31 | 1.39 | 22.53 | 22.67 | 22.5 | 1072994 |
| 1737675600 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1737589200 | 22.34 | -0.13 | -0.58 | 22.48 | 22.48 | 22.275 | 973653 |
| 1737502800 | 22.47 | 0.21 | 0.94 | 22.31 | 22.47 | 22.3 | 1480112 |
| 1737157200 | 22.26 | 0.1 | 0.45 | 22.16 | 22.4 | 22.11 | 1286255 |
| 1737070800 | 22.16 | 0.31 | 1.42 | 21.85 | 22.19 | 21.85 | 1259367 |
| 1736984400 | 21.85 | 0.15 | 0.69 | 21.97 | 22.03 | 21.77 | 898886 |
| 1736898000 | 21.7 | 0.26 | 1.21 | 21.59 | 21.825 | 21.59 | 959908 |
| 1736811600 | 21.44 | 0.2 | 0.94 | 21.15 | 21.465 | 21.04 | 986694 |
| 1736552400 | 21.24 | -0.14 | -0.65 | 21.2815 | 21.395 | 21.18 | 1249629 |
| 1736379600 | 21.38 | -0.16 | -0.74 | 21.37 | 21.43 | 21.17 | 1430325 |
| 1736293200 | 21.54 | -0.2 | -0.92 | 21.712 | 21.7185 | 21.475 | 1070852 |
| 1736206800 | 21.74 | -0.26 | -1.18 | 21.99 | 22.0885 | 21.63 | 1316870 |
| 1735947600 | 22 | -0.05 | -0.23 | 22.08 | 22.17 | 21.91 | 1203288 |
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
