Hot Features
プレミアム
Korn Ferry (KFY)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -1.65 | -2.30446927374 | 71.6 | 71.985 | 68.7 | 258010 | 70.86817323 | CS |
| 4 | 2.61 | 3.87585387585 | 67.34 | 72.04 | 64.52 | 293782 | 69.48360826 | CS |
| 12 | -9.35 | -11.790668348 | 79.3 | 80.64 | 64.52 | 348826 | 71.32748246 | CS |
| 26 | 2.68 | 3.98394529508 | 67.27 | 80.64 | 64.52 | 347241 | 71.55785655 | CS |
| 52 | 10.93 | 18.5191460522 | 59.02 | 80.64 | 57.8 | 359886 | 68.03454445 | CS |
| 156 | 2.6 | 3.86043058649 | 67.35 | 80.64 | 44.45 | 333637 | 59.66219253 | CS |
| 260 | 27.13 | 63.3582438113 | 42.82 | 84.68 | 21.45 | 340368 | 54.9203307 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738626000 | 70.06 | -0.67 | -0.95 | 69.55 | 70.37 | 68.7 | 293083 |
| 1738366800 | 70.73 | -0.87 | -1.22 | 71.39 | 71.665 | 70.25 | 245467 |
| 1738280400 | 71.6 | 0.76 | 1.07 | 71.01 | 71.91 | 70.79 | 249286 |
| 1738194000 | 70.84 | -0.55 | -0.77 | 71.53 | 71.985 | 70.38 | 315861 |
| 1738107600 | 71.39 | 0.19 | 0.27 | 71.6 | 71.9 | 70.9301 | 186352 |
| 1738021200 | 71.2 | 0.5 | 0.71 | 69.72 | 71.73 | 69.72 | 251875 |
| 1737762000 | 70.7 | 0.19 | 0.27 | 70.72 | 70.87 | 69.55 | 198908 |
| 1737675600 | 70.51 | 0 | 0.00 | 70.51 | 70.51 | 70.51 | 0 |
| 1737589200 | 70.51 | -0.7 | -0.98 | 70.91 | 71.8453 | 70.4513 | 231604 |
| 1737502800 | 71.21 | 0.47 | 0.66 | 71.72 | 72.04 | 71.1 | 420938 |
| 1737157200 | 70.74 | 0.98 | 1.40 | 70.6 | 70.82 | 70.18 | 522166 |
| 1737070800 | 69.76 | 0.28 | 0.40 | 69.6 | 70.75 | 69.505 | 339442 |
| 1736984400 | 69.48 | 1.34 | 1.97 | 70.15 | 70.15 | 68.63 | 268670 |
| 1736898000 | 68.14 | 0.98 | 1.46 | 67.44 | 68.703 | 67.27 | 312568 |
| 1736811600 | 67.16 | 1.74 | 2.66 | 65 | 67.3 | 64.519999 | 304016 |
| 1736552400 | 65.42 | -0.66 | -1.00 | 64.86 | 65.9 | 64.53 | 291228 |
| 1736379600 | 66.08 | -0.2 | -0.30 | 65.78 | 66.269999 | 65.0497 | 304269 |
| 1736293200 | 66.28 | -0.76 | -1.13 | 67.34 | 67.83 | 65.735 | 258554 |
| 1736206800 | 67.04 | -0.99 | -1.46 | 67.95 | 68.65 | 66.93 | 508235 |
| 1735947600 | 68.03 | 1.22 | 1.83 | 66.94 | 68.05 | 66.485 | 249333 |
| 1735861200 | 66.81 | -0.64 | -0.95 | 68.05 | 68.12 | 66.269999 | 203906 |
| 1735688400 | 67.45 | 0.44 | 0.66 | 67.2 | 67.855 | 66.845 | 383862 |
| 1735602000 | 67.01 | -0.38 | -0.56 | 67.019999 | 67.54 | 66.125 | 233071 |
| 1735342800 | 67.39 | -0.87 | -1.27 | 67.64 | 68.35 | 66.519999 | 235724 |
| 1735256400 | 68.26 | 0.66 | 0.98 | 67.11 | 68.51 | 67.11 | 198337 |
| 1735077840 | 67.6 | 0.64 | 0.96 | 66.989999 | 67.67 | 66.535 | 147391 |
| 1734997200 | 66.959999 | 0.4 | 0.60 | 66.53 | 67.235 | 66.084999 | 357756 |
| 1734738000 | 66.56 | -0.04 | -0.06 | 65.51 | 67.11 | 65.39 | 1095450 |
| 1734651600 | 66.599999 | -0.36 | -0.54 | 67.66 | 67.89 | 66.25 | 268956 |
| 1734565200 | 66.959999 | -2.38 | -3.43 | 69.79 | 70.07 | 66.51 | 499716 |
| 1734478800 | 69.34 | -0.86 | -1.23 | 69.32 | 70.47 | 68.7305 | 686043 |
| 1734392400 | 70.2 | 0.09 | 0.13 | 69.94 | 70.85 | 69.69 | 447147 |
| 1734133200 | 70.11 | -0.22 | -0.31 | 70.1 | 70.745 | 69.8 | 362460 |
| 1734046800 | 70.33 | -0.86 | -1.21 | 71.06 | 71.45 | 70.06 | 421157 |
| 1733960400 | 71.19 | -0.74 | -1.03 | 72 | 72.61 | 71.18 | 604957 |
| 1733874000 | 71.93 | -0.59 | -0.81 | 71.99 | 72.6 | 70.68 | 440109 |
| 1733787600 | 72.52 | 0.96 | 1.34 | 71.92 | 73.0865 | 70.19 | 537268 |
| 1733528400 | 71.56 | -0.52 | -0.72 | 72.76 | 73.335 | 70.76 | 569659 |
| 1733442000 | 72.08 | -6.57 | -8.35 | 71.5 | 75 | 71.5 | 756874 |
| 1733355600 | 78.65 | 0.69 | 0.89 | 78.41 | 79.17 | 78.1 | 411408 |
| 1733269200 | 77.96 | -0.64 | -0.81 | 78.59 | 78.59 | 77.68 | 335640 |
| 1733182800 | 78.6 | 0.26 | 0.33 | 78.34 | 79.16 | 77.81 | 384893 |
| 1732917840 | 78.34 | 0.15 | 0.19 | 78.89 | 78.975 | 78.2 | 184819 |
| 1732750800 | 78.19 | -1.21 | -1.52 | 79.87 | 80.485 | 78.091 | 254715 |
| 1732664400 | 79.4 | 0.06 | 0.08 | 79.05 | 79.6724 | 78.14 | 287380 |
| 1732578000 | 79.34 | 1.89 | 2.44 | 78.26 | 80.215 | 78.26 | 392516 |
| 1732318800 | 77.45 | 0.47 | 0.61 | 77.37 | 78.195 | 77 | 318786 |
| 1732232400 | 76.98 | 1.31 | 1.73 | 76.05 | 77.06 | 75.92 | 239999 |
| 1732146000 | 75.67 | 0.1 | 0.13 | 75.25 | 75.715 | 74.44 | 446895 |
| 1732059600 | 75.57 | 0.24 | 0.32 | 74.75 | 75.8 | 74.34 | 272190 |
| 1731973200 | 75.33 | 0.1 | 0.13 | 75.63 | 75.915 | 75.06 | 185832 |
| 1731714000 | 75.23 | -1.26 | -1.65 | 76.99 | 77.01 | 75.07 | 214811 |
| 1731627600 | 76.49 | -1.7 | -2.17 | 78.18 | 78.64 | 76.275 | 208217 |
| 1731541200 | 78.19 | -0.47 | -0.60 | 79.36 | 79.44 | 77.965 | 202691 |
| 1731454800 | 78.66 | -0.6 | -0.76 | 79.3 | 80.64 | 78.45 | 294117 |
| 1731368400 | 79.26 | 0.83 | 1.06 | 79.48 | 80.29 | 79.2 | 189829 |
| 1731109200 | 78.43 | 0.5 | 0.64 | 78.25 | 78.67 | 77.81 | 257210 |
| 1731022800 | 77.93 | -1.43 | -1.80 | 79.06 | 79.21 | 77.905 | 282195 |
| 1730936400 | 79.36 | 5.46 | 7.39 | 77.85 | 79.54 | 77.69 | 675271 |
| 1730850000 | 73.9 | 2.16 | 3.01 | 71.7 | 73.91 | 71.55 | 260585 |
| 1730763600 | 71.74 | 1.09 | 1.54 | 70.37 | 71.88 | 70.37 | 186921 |
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
