Hot Features
プレミアム
KKR Group Finance Co IX LLC (KKRS)
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 | 0.03 | 0.184956843403 | 16.22 | 16.3599 | 16.1 | 23038 | 16.23514333 | CS |
| 4 | -0.35 | -2.10843373494 | 16.6 | 16.75 | 16.1 | 19942 | 16.3125381 | CS |
| 12 | -0.86 | -5.02630040912 | 17.11 | 17.2 | 15.86 | 24727 | 16.4515242 | CS |
| 26 | -1.16 | -6.66283744974 | 17.41 | 17.9594 | 15.86 | 35489 | 17.18854927 | CS |
| 52 | -1.27 | -7.24885844749 | 17.52 | 19.3 | 15.86 | 32286 | 17.47691314 | CS |
| 156 | -1.56 | -8.75912408759 | 17.81 | 21 | 15.86 | 31328 | 18.02950207 | CS |
| 260 | -9.75 | -37.5 | 26 | 26.86 | 15.86 | 39559 | 19.95782558 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781044800 | 16.25 | 0 | 0.00 | 16.25 | 16.3599 | 16.25 | 22109 |
| 1780958400 | 16.25 | 0.03 | 0.18 | 16.3 | 16.35 | 16.25 | 38598 |
| 1780699200 | 16.219999 | -0.06 | -0.37 | 16.25 | 16.25 | 16.1369 | 18607 |
| 1780612800 | 16.28 | 0.1 | 0.59 | 16.149999 | 16.35 | 16.149999 | 12408 |
| 1780526400 | 16.184999 | -0.1 | -0.58 | 16.219999 | 16.23 | 16.1 | 23467 |
| 1780440000 | 16.28 | 0.03 | 0.18 | 16.21 | 16.329999 | 16.21 | 10363 |
| 1780353600 | 16.25 | 0.03 | 0.18 | 16.26 | 16.3199 | 16.2 | 20251 |
| 1780094400 | 16.219999 | -0.09 | -0.55 | 16.37 | 16.37 | 16.219999 | 19646 |
| 1780008000 | 16.309999 | 0.01 | 0.06 | 16.3 | 16.379999 | 16.3 | 16152 |
| 1779921600 | 16.3 | -0.01 | -0.06 | 16.379999 | 16.379999 | 16.28 | 18515 |
| 1779835200 | 16.309999 | -0.01 | -0.06 | 16.36 | 16.44 | 16.2968 | 20231 |
| 1779489600 | 16.32 | 0.01 | 0.06 | 16.35 | 16.379999 | 16.26 | 33799 |
| 1779403200 | 16.309999 | -0.07 | -0.43 | 16.32 | 16.532699 | 16.23 | 22239 |
| 1779316800 | 16.379999 | 0.07 | 0.43 | 16.309999 | 16.466899 | 16.309999 | 11557 |
| 1779230400 | 16.309999 | -0.11 | -0.67 | 16.35 | 16.399999 | 16.290099 | 21795 |
| 1779144000 | 16.42 | -0.04 | -0.24 | 16.55 | 16.55 | 16.25 | 37945 |
| 1778884800 | 16.46 | -0.16 | -0.96 | 16.52 | 16.52 | 16.45 | 16690 |
| 1778798400 | 16.62 | -0.13 | -0.78 | 16.7 | 16.7499 | 16.584599 | 8857 |
| 1778712000 | 16.75 | 0.04 | 0.24 | 16.6 | 16.75 | 16.6 | 5667 |
| 1778625600 | 16.71 | -0.14 | -0.82 | 16.71 | 16.774999 | 16.62 | 19717 |
| 1778539200 | 16.849 | -0.07 | -0.42 | 16.81 | 16.9199 | 16.751 | 9555 |
| 1778280000 | 16.92 | 0.22 | 1.32 | 16.67 | 16.96 | 16.67 | 30293 |
| 1778193600 | 16.7 | 0.05 | 0.30 | 16.69 | 16.739899 | 16.649999 | 17091 |
| 1778107200 | 16.649999 | -0.01 | -0.06 | 16.67 | 16.8199 | 16.629999 | 43450 |
| 1778020800 | 16.66 | -0.11 | -0.66 | 16.82 | 16.82 | 16.66 | 25926 |
| 1777934400 | 16.77 | -0.12 | -0.71 | 16.89 | 16.89 | 16.649999 | 23671 |
| 1777675200 | 16.89 | -0.09 | -0.53 | 16.93 | 17 | 16.87 | 13555 |
| 1777588800 | 16.98 | 0.08 | 0.47 | 16.95 | 17.02 | 16.8501 | 26796 |
| 1777502400 | 16.9 | 0.01 | 0.06 | 16.82 | 16.94 | 16.82 | 26835 |
| 1777416000 | 16.89 | 0 | 0.00 | 16.82 | 16.9 | 16.82 | 5025 |
| 1777329600 | 16.89 | -0.09 | -0.53 | 16.98 | 17.01 | 16.89 | 28270 |
| 1777070400 | 16.98 | -0.03 | -0.18 | 17.02 | 17.05 | 16.94 | 13199 |
| 1776984000 | 17.01 | 0.04 | 0.24 | 16.85 | 17.0799 | 16.85 | 10596 |
| 1776897600 | 16.97 | 0.22 | 1.31 | 16.77 | 17 | 16.77 | 23052 |
| 1776811200 | 16.75 | -0.12 | -0.71 | 16.91 | 16.915 | 16.75 | 13899 |
| 1776724800 | 16.87 | 0.03 | 0.18 | 16.87 | 16.9 | 16.71 | 9953 |
| 1776465600 | 16.84 | 0.13 | 0.78 | 16.83 | 16.85 | 16.469999 | 24005 |
| 1776379200 | 16.71 | -0.13 | -0.77 | 16.88 | 16.88 | 16.649999 | 14591 |
| 1776292800 | 16.84 | -0.05 | -0.30 | 16.89 | 16.89 | 16.81 | 7045 |
| 1776206400 | 16.89 | 0.1 | 0.60 | 16.79 | 16.96 | 16.675 | 26579 |
| 1776120000 | 16.79 | 0.28 | 1.70 | 16.51 | 16.79 | 16.46 | 31960 |
| 1775860800 | 16.51 | 0.07 | 0.43 | 16.5 | 16.559999 | 16.450099 | 9952 |
| 1775774400 | 16.44 | 0.23 | 1.42 | 16.21 | 16.469999 | 16.2 | 22546 |
| 1775688000 | 16.21 | 0.06 | 0.37 | 16.3 | 16.5167 | 16.2 | 18395 |
| 1775601600 | 16.149999 | -0.09 | -0.55 | 16.239999 | 16.239999 | 16.079999 | 12897 |
| 1775515200 | 16.239999 | 0.04 | 0.25 | 16.239999 | 16.25 | 16.09 | 18868 |
| 1775169600 | 16.2 | 0.07 | 0.43 | 16.059999 | 16.2 | 16.04 | 23892 |
| 1775083200 | 16.129999 | 0.13 | 0.81 | 16.05 | 16.225 | 16.05 | 17431 |
| 1774996800 | 16 | -0.26 | -1.60 | 16.29 | 16.39 | 15.86 | 198243 |
| 1774910400 | 16.26 | 0.02 | 0.12 | 16.27 | 16.35 | 16.18 | 19121 |
| 1774651200 | 16.239999 | 0.07 | 0.43 | 16.059999 | 16.309999 | 16.059999 | 50977 |
| 1774564800 | 16.17 | -0.46 | -2.77 | 16.469999 | 16.629 | 15.96 | 95840 |
| 1774478400 | 16.629999 | -0.09 | -0.54 | 16.82 | 16.88 | 16.62 | 9135 |
| 1774392000 | 16.719999 | -0.16 | -0.95 | 16.8 | 16.8 | 16.6919 | 10371 |
| 1774305600 | 16.88 | 0.15 | 0.90 | 16.71 | 16.89 | 16.7 | 10116 |
| 1774046400 | 16.73 | -0.05 | -0.30 | 16.75 | 16.754999 | 16.559999 | 39842 |
| 1773960000 | 16.78 | -0.28 | -1.64 | 17 | 17.13 | 16.739999 | 41874 |
| 1773873600 | 17.06 | -0.02 | -0.12 | 17.11 | 17.2 | 17.0117 | 10702 |
| 1773787200 | 17.08 | -0.03 | -0.18 | 17.14 | 17.2299 | 17.05 | 15226 |
| 1773700800 | 17.11 | -0.01 | -0.06 | 17.14 | 17.225 | 17.04 | 20574 |
| 1773441600 | 17.12 | -0.41 | -2.34 | 17.35 | 17.35 | 17.035 | 26319 |
| 1773355200 | 17.53 | -0.07 | -0.40 | 17.57 | 17.62 | 17.44 | 49467 |
| 1773268800 | 17.6 | 0.06 | 0.34 | 17.55 | 17.65 | 17.55 | 126205 |
| 1773182400 | 17.54 | 0.1 | 0.57 | 17.44 | 17.56 | 17.42 | 104205 |
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。
