Hot Features
プレミアム
Korea Fund Inc (KF)
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 | -0.25 | -1.26262626263 | 19.8 | 20.005 | 19.2959 | 12052 | 19.46239682 | CS |
| 4 | -1.31 | -6.27996164909 | 20.86 | 20.86 | 18.79 | 24960 | 19.83121622 | CS |
| 12 | -3.36 | -14.6660846792 | 22.91 | 22.99 | 18.79 | 19311 | 20.54499207 | CS |
| 26 | -4.17 | -17.5801011804 | 23.72 | 26.3 | 18.79 | 18614 | 22.37824138 | CS |
| 52 | -3.36 | -14.6660846792 | 22.91 | 26.3 | 18.79 | 16069 | 22.91349583 | CS |
| 156 | -14.14 | -41.9709112496 | 33.69 | 36.99 | 18.3 | 11914 | 23.37664342 | CS |
| 260 | -9.78 | -33.3446982612 | 29.33 | 46.88 | 17.2 | 9772 | 26.38299769 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734997200 | 19.52 | 0.11 | 0.59 | 19.39 | 19.6188 | 19.33 | 12716 |
| 1734738000 | 19.405 | -0.13 | -0.64 | 19.45 | 19.62 | 19.4 | 7057 |
| 1734651600 | 19.53 | 0.2 | 1.03 | 19.86 | 19.86 | 19.45 | 8879 |
| 1734565200 | 19.33 | -0.4 | -2.03 | 19.76 | 20.005 | 19.2959 | 34532 |
| 1734478800 | 19.73 | -0.24 | -1.20 | 19.78 | 19.8 | 19.55 | 10825 |
| 1734392400 | 19.97 | -0.13 | -0.65 | 20.05 | 20.092 | 19.15 | 9456 |
| 1734133200 | 20.1 | 0.08 | 0.40 | 18.78 | 20.2 | 18.78 | 12387 |
| 1734046800 | 20.02 | -0.07 | -0.35 | 20.09 | 20.1915 | 20.0147 | 17170 |
| 1733960400 | 20.09 | 0.57 | 2.92 | 19.82 | 20.11 | 19.75 | 17920 |
| 1733874000 | 19.52 | -0.06 | -0.31 | 19.68 | 19.7827 | 19.44 | 35036 |
| 1733787600 | 19.58 | -0.26 | -1.31 | 19.48 | 19.64 | 19.11 | 32574 |
| 1733528400 | 19.84 | -0.15 | -0.75 | 19.79 | 19.9487 | 19.79 | 24936 |
| 1733442000 | 19.99 | 0.11 | 0.55 | 19.88 | 20.032 | 19.84 | 73615 |
| 1733355600 | 19.88 | 0.23 | 1.17 | 19.71 | 19.92 | 19.6 | 25610 |
| 1733269200 | 19.65 | -0.5 | -2.48 | 19.64 | 19.74 | 18.79 | 125337 |
| 1733182800 | 20.15 | -0.32 | -1.56 | 20.21 | 20.21 | 20.03 | 13795 |
| 1732917840 | 20.47 | -0.23 | -1.11 | 20.45 | 20.48 | 20.145 | 18341 |
| 1732750800 | 20.7 | 0.07 | 0.34 | 20.67 | 20.72 | 20.5636 | 12522 |
| 1732664400 | 20.63 | 0.04 | 0.19 | 20.63 | 20.86 | 20.61 | 15717 |
| 1732578000 | 20.59 | 0.44 | 2.18 | 20.46 | 20.6575 | 20.46 | 24863 |
| 1732318800 | 20.15 | 0.1 | 0.50 | 20.02 | 20.15 | 19.9711 | 18204 |
| 1732232400 | 20.05 | 0.07 | 0.35 | 20 | 20.1 | 19.99 | 37789 |
| 1732146000 | 19.98 | -0.04 | -0.20 | 20 | 20.27 | 19.95 | 13245 |
| 1732059600 | 20.02 | 0.08 | 0.40 | 19.93 | 20.05 | 19.89 | 27070 |
| 1731973200 | 19.94 | 0.17 | 0.86 | 19.9 | 20.25 | 19.9 | 90777 |
| 1731714000 | 19.77 | 0.05 | 0.25 | 19.84 | 19.9 | 19.74 | 5843 |
| 1731627600 | 19.72 | -0.05 | -0.25 | 19.71 | 19.8451 | 19.71 | 3878 |
| 1731541200 | 19.77 | -0.27 | -1.35 | 19.82 | 20.2888 | 19.72 | 15626 |
| 1731454800 | 20.04 | -0.63 | -3.05 | 20.49 | 20.5 | 20.01 | 20475 |
| 1731368400 | 20.67 | -0.21 | -1.01 | 20.9 | 20.9261 | 20.62 | 127594 |
| 1731109200 | 20.88 | -0.66 | -3.06 | 21.45 | 21.45 | 20.84 | 38491 |
| 1731022800 | 21.54 | 0.42 | 1.99 | 21.15 | 21.58 | 21.15 | 17159 |
| 1730936400 | 21.12 | -0.61 | -2.81 | 21.45 | 21.45 | 20.98 | 21488 |
| 1730850000 | 21.73 | -0.07 | -0.34 | 22 | 22 | 21.7003 | 7841 |
| 1730763600 | 21.8044 | 0.25 | 1.18 | 21.7 | 21.84 | 21.7 | 3137 |
| 1730500800 | 21.55 | 0.22 | 1.03 | 21.59 | 21.675 | 21.2901 | 5256 |
| 1730414400 | 21.3306 | -0.27 | -1.25 | 21.78 | 21.78 | 21.22 | 6834 |
| 1730328000 | 21.6003 | -0.29 | -1.35 | 21.75 | 21.75 | 21.6003 | 3756 |
| 1730241600 | 21.895 | 0 | 0.02 | 21.87 | 21.9 | 21.82 | 6110 |
| 1730155200 | 21.89 | 0.04 | 0.18 | 21.86 | 21.957 | 21.86 | 3778 |
| 1729896000 | 21.85 | -0.03 | -0.14 | 21.91 | 21.98 | 21.8 | 3356 |
| 1729809600 | 21.88 | -0.06 | -0.27 | 22.12 | 22.12 | 21.82 | 2352 |
| 1729723200 | 21.94 | 0.02 | 0.09 | 21.76 | 22.095 | 21.76 | 10346 |
| 1729636800 | 21.92 | -0.14 | -0.63 | 22.03 | 22.03 | 21.84 | 5212 |
| 1729550400 | 22.06 | -0.14 | -0.63 | 21.97 | 22.21 | 21.97 | 4650 |
| 1729291200 | 22.2 | -0.06 | -0.27 | 22.38 | 22.4 | 22.2 | 7648 |
| 1729204800 | 22.26 | -0.27 | -1.20 | 22.48 | 22.48 | 22.26 | 3770 |
| 1729118400 | 22.53 | 0.11 | 0.49 | 22.61 | 22.67 | 22.3842 | 9412 |
| 1729032000 | 22.42 | -0.31 | -1.36 | 22.61 | 22.61 | 22.42 | 8647 |
| 1728945600 | 22.73 | 0.08 | 0.35 | 22.57 | 22.78 | 22.57 | 4412 |
| 1728686400 | 22.65 | -0.07 | -0.31 | 22.6 | 22.74 | 22.6 | 3934 |
| 1728600000 | 22.72 | -0.06 | -0.26 | 22.8 | 22.8 | 22.63 | 5847 |
| 1728513600 | 22.78 | 0.1 | 0.44 | 22.77 | 22.8 | 22.74 | 10658 |
| 1728427200 | 22.68 | -0.08 | -0.35 | 22.66 | 22.71 | 22.66 | 4511 |
| 1728340800 | 22.76 | 0.18 | 0.80 | 22.61 | 22.83 | 22.61 | 49240 |
| 1728081600 | 22.58 | 0.06 | 0.27 | 22.87 | 22.87 | 22.55 | 16819 |
| 1727995200 | 22.52 | -0.27 | -1.18 | 22.74 | 22.74 | 22.52 | 7168 |
| 1727908800 | 22.79 | 0.04 | 0.18 | 22.82 | 22.82 | 22.74 | 13539 |
| 1727822400 | 22.75 | 0 | 0.00 | 22.91 | 22.99 | 22.5312 | 16787 |
| 1727736000 | 22.75 | -0.73 | -3.11 | 23.2 | 23.46 | 22.73 | 21050 |
| 1727476800 | 23.48 | -0.21 | -0.89 | 23.69 | 23.69 | 23.46 | 16089 |
| 1727390400 | 23.69 | 1.04 | 4.59 | 23.4 | 23.71 | 23.4 | 99128 |
| 1727304000 | 22.65 | -0.47 | -2.03 | 22.86 | 22.99 | 22.65 | 29535 |
| 1727217600 | 23.12 | 0.21 | 0.92 | 23.13 | 23.22 | 23.11 | 35155 |
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
