Hot Features
プレミアム
Korea Electric Power Corporation (KEP)
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 | 0.45 | 5.53505535055 | 8.13 | 8.69 | 8.115 | 82040 | 8.48900525 | CS |
| 4 | 0.26 | 3.125 | 8.32 | 8.69 | 7.575 | 81967 | 8.23143172 | CS |
| 12 | 0.39 | 4.7619047619 | 8.19 | 8.69 | 7.3 | 99830 | 7.95105273 | CS |
| 26 | 1.12 | 15.0134048257 | 7.46 | 8.69 | 6.79 | 104620 | 7.58240416 | CS |
| 52 | 1.62 | 23.275862069 | 6.96 | 9.545 | 6.69 | 105697 | 7.71918401 | CS |
| 156 | -0.78 | -8.33333333333 | 9.36 | 10.18 | 5.76 | 174683 | 7.66557288 | CS |
| 260 | -3.36 | -28.1407035176 | 11.94 | 12.98 | 5.76 | 169691 | 8.47752174 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 8.58 | 0.04 | 0.47 | 8.55 | 8.585 | 8.51 | 53717 |
| 1732146000 | 8.5399999 | -0.15 | -1.73 | 8.57 | 8.57 | 8.49 | 71473 |
| 1732059600 | 8.69 | 0.12 | 1.40 | 8.56 | 8.69 | 8.56 | 76684 |
| 1731973200 | 8.57 | 0.38 | 4.64 | 8.4 | 8.57 | 8.38 | 111392 |
| 1731714000 | 8.19 | -0.08 | -0.97 | 8.2 | 8.2 | 8.115 | 108555 |
| 1731627600 | 8.27 | 0.31 | 3.89 | 8.19 | 8.3 | 8.14 | 126292 |
| 1731541200 | 7.96 | 0.32 | 4.19 | 8.06 | 8.06 | 7.915 | 110040 |
| 1731454800 | 7.64 | -0.27 | -3.41 | 7.73 | 7.73 | 7.575 | 92345 |
| 1731368400 | 7.91 | -0.01 | -0.13 | 7.91 | 7.925 | 7.9 | 47968 |
| 1731109200 | 7.92 | -0.29 | -3.53 | 8.01 | 8.01 | 7.87 | 101792 |
| 1731022800 | 8.21 | 0.06 | 0.74 | 8.18 | 8.2139 | 8.16 | 45733 |
| 1730936400 | 8.15 | -0.19 | -2.28 | 8.27 | 8.27 | 8.13 | 52656 |
| 1730850000 | 8.34 | 0.03 | 0.36 | 8.31 | 8.39 | 8.31 | 98593 |
| 1730763600 | 8.31 | 0.02 | 0.24 | 8.2899999 | 8.345 | 8.28 | 86763 |
| 1730500800 | 8.2899999 | -0.06 | -0.72 | 8.39 | 8.39 | 8.2899999 | 69239 |
| 1730414400 | 8.35 | 0.1 | 1.21 | 8.33 | 8.355 | 8.3 | 66811 |
| 1730328000 | 8.25 | 0 | 0.00 | 8.26 | 8.3 | 8.25 | 46311 |
| 1730241600 | 8.25 | 0.06 | 0.73 | 8.2 | 8.38 | 8.2 | 122834 |
| 1730155200 | 8.19 | 0.01 | 0.12 | 8.19 | 8.2188 | 8.18 | 84815 |
| 1729896000 | 8.18 | -0.11 | -1.33 | 8.32 | 8.32 | 8.1649999 | 97986 |
| 1729809600 | 8.2899999 | 0.39 | 4.94 | 8.3 | 8.32 | 8.26 | 74154 |
| 1729723200 | 7.9 | 0.01 | 0.13 | 7.89 | 7.92 | 7.87 | 95555 |
| 1729636800 | 7.89 | 0.26 | 3.41 | 7.8 | 7.9 | 7.8 | 128061 |
| 1729550400 | 7.63 | -0.04 | -0.52 | 7.74 | 7.76 | 7.62 | 85486 |
| 1729291200 | 7.67 | 0.21 | 2.82 | 7.61 | 7.69 | 7.61 | 103516 |
| 1729204800 | 7.46 | -0.11 | -1.45 | 7.52 | 7.55 | 7.46 | 89678 |
| 1729118400 | 7.57 | 0.07 | 0.93 | 7.55 | 7.605 | 7.55 | 68870 |
| 1729032000 | 7.5 | -0.08 | -1.06 | 7.61 | 7.6179 | 7.5 | 91383 |
| 1728945600 | 7.58 | 0.23 | 3.13 | 7.49 | 7.605 | 7.49 | 113804 |
| 1728686400 | 7.35 | 0.03 | 0.41 | 7.32 | 7.38 | 7.32 | 85105 |
| 1728600000 | 7.32 | -0.1 | -1.35 | 7.37 | 7.4 | 7.3 | 100336 |
| 1728513600 | 7.42 | 0.06 | 0.82 | 7.34 | 7.44 | 7.34 | 122332 |
| 1728427200 | 7.36 | -0.01 | -0.14 | 7.39 | 7.41 | 7.355 | 90493 |
| 1728340800 | 7.37 | -0.14 | -1.86 | 7.49 | 7.49 | 7.37 | 135747 |
| 1728081600 | 7.51 | 0.02 | 0.27 | 7.5 | 7.53 | 7.48 | 51119 |
| 1727995200 | 7.49 | -0.08 | -1.06 | 7.51 | 7.53 | 7.485 | 68414 |
| 1727908800 | 7.57 | -0.15 | -1.94 | 7.61 | 7.62 | 7.55 | 98335 |
| 1727822400 | 7.72 | -0.04 | -0.52 | 7.75 | 7.7792 | 7.705 | 84840 |
| 1727736000 | 7.76 | -0.17 | -2.14 | 7.86 | 7.865 | 7.745 | 258146 |
| 1727476800 | 7.93 | 0.16 | 2.06 | 7.87 | 7.9678 | 7.87 | 126232 |
| 1727390400 | 7.77 | 0.31 | 4.16 | 7.75 | 7.82 | 7.6849 | 139867 |
| 1727304000 | 7.46 | -0.15 | -1.97 | 7.52 | 7.52 | 7.46 | 95051 |
| 1727217600 | 7.61 | 0.08 | 1.06 | 7.58 | 7.63 | 7.54 | 165366 |
| 1727131200 | 7.53 | -0.68 | -8.28 | 7.64 | 7.64 | 7.515 | 217269 |
| 1726872000 | 8.21 | -0.14 | -1.68 | 8.27 | 8.27 | 8.16 | 178275 |
| 1726785600 | 8.35 | -0.03 | -0.36 | 8.45 | 8.45 | 8.33 | 78630 |
| 1726699200 | 8.38 | -0.03 | -0.36 | 8.39 | 8.48 | 8.38 | 79220 |
| 1726612800 | 8.41 | -0.04 | -0.47 | 8.41 | 8.43 | 8.385 | 73044 |
| 1726526400 | 8.45 | 0.04 | 0.48 | 8.41 | 8.455 | 8.39 | 57400 |
| 1726267200 | 8.41 | 0.19 | 2.31 | 8.31 | 8.41 | 8.31 | 64345 |
| 1726180800 | 8.22 | 0.04 | 0.49 | 8.18 | 8.23 | 8.16 | 59354 |
| 1726094400 | 8.18 | 0.18 | 2.25 | 8.05 | 8.18 | 8.015 | 175541 |
| 1726008000 | 8 | -0.08 | -0.99 | 8.05 | 8.05 | 7.985 | 97535 |
| 1725921600 | 8.08 | -0.01 | -0.12 | 8.1199999 | 8.125 | 8.065 | 190774 |
| 1725662400 | 8.09 | -0.25 | -3.00 | 8.2899999 | 8.2899999 | 8.085 | 108700 |
| 1725576000 | 8.34 | 0.13 | 1.58 | 8.34 | 8.39 | 8.315 | 143710 |
| 1725489600 | 8.21 | 0.07 | 0.86 | 8.16 | 8.25 | 8.16 | 111950 |
| 1725403200 | 8.14 | -0.02 | -0.25 | 8.19 | 8.19 | 8.09 | 118006 |
| 1725057600 | 8.16 | -0.22 | -2.63 | 8.19 | 8.2099 | 8.11 | 98323 |
| 1724971200 | 8.38 | -0.02 | -0.24 | 8.3699999 | 8.41 | 8.36 | 50431 |
| 1724884800 | 8.4 | -0.18 | -2.10 | 8.52 | 8.52 | 8.39 | 65319 |
| 1724798400 | 8.58 | 0.26 | 3.13 | 8.51 | 8.6 | 8.5 | 133375 |
| 1724712000 | 8.32 | 0.28 | 3.48 | 8.33 | 8.39 | 8.285 | 110737 |
| 1724452800 | 8.0399999 | 0.19 | 2.42 | 7.92 | 8.05 | 7.92 | 73969 |
| 1724366400 | 7.85 | -0.1 | -1.26 | 7.93 | 7.93 | 7.83 | 71238 |
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
