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 | 0.185185185185 | 16.2 | 16.34 | 16.19 | 16073 | 16.27702708 | CS |
| 4 | -0.11 | -0.673194614443 | 16.34 | 16.43 | 16.11 | 56846 | 16.26908101 | CS |
| 12 | -0.6 | -3.56506238859 | 16.83 | 17.0799 | 16.1 | 32979 | 16.39305516 | CS |
| 26 | -1.27 | -7.25714285714 | 17.5 | 17.9594 | 15.86 | 39559 | 16.92971395 | CS |
| 52 | -1.65 | -9.22818791946 | 17.88 | 19.3 | 15.86 | 33278 | 17.33428265 | CS |
| 156 | -1.19 | -6.83122847302 | 17.42 | 21 | 15.86 | 31570 | 17.94761262 | CS |
| 260 | -9.8 | -37.6488666923 | 26.03 | 26.86 | 15.86 | 39364 | 19.69853235 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783723200 | 16.23 | -0.11 | -0.67 | 16.25 | 16.35 | 16.2 | 37004 |
| 1783636800 | 16.34 | 0.09 | 0.55 | 16.25 | 16.34 | 16.2234 | 10592 |
| 1783550400 | 16.25 | -0.02 | -0.12 | 16.219999 | 16.3 | 16.2 | 19451 |
| 1783464000 | 16.27 | -0 | -0.03 | 16.239999 | 16.29 | 16.239999 | 14376 |
| 1783377600 | 16.274999 | 0.07 | 0.46 | 16.2 | 16.29 | 16.19 | 19873 |
| 1783032000 | 16.2 | -0.05 | -0.31 | 16.239999 | 16.3499 | 16.19 | 20328 |
| 1782945600 | 16.25 | 0.06 | 0.37 | 16.16 | 16.2965 | 16.16 | 16108 |
| 1782859200 | 16.19 | -0.08 | -0.49 | 16.29 | 16.29 | 16.149999 | 143294 |
| 1782772800 | 16.27 | 0.04 | 0.25 | 16.19 | 16.29 | 16.1857 | 47077 |
| 1782513600 | 16.23 | -0.01 | -0.06 | 16.149999 | 16.239999 | 16.149999 | 53990 |
| 1782427200 | 16.239999 | -0.03 | -0.18 | 16.2 | 16.27 | 16.2 | 113332 |
| 1782340800 | 16.27 | 0 | 0.00 | 16.32 | 16.32 | 16.245 | 56963 |
| 1782254400 | 16.27 | 0.02 | 0.12 | 16.2 | 16.3399 | 16.2 | 269858 |
| 1782168000 | 16.25 | -0.13 | -0.79 | 16.329999 | 16.399999 | 16.25 | 42842 |
| 1781822400 | 16.379999 | 0.03 | 0.18 | 16.35 | 16.39 | 16.311 | 23296 |
| 1781736000 | 16.35 | -0.06 | -0.37 | 16.34 | 16.43 | 16.329999 | 65037 |
| 1781649600 | 16.41 | 0.06 | 0.37 | 16.3 | 16.42 | 16.29 | 17921 |
| 1781563200 | 16.35 | -0.03 | -0.18 | 16.18 | 16.379999 | 16.11 | 60626 |
| 1781304000 | 16.379999 | -0.02 | -0.12 | 16.34 | 16.43 | 16.34 | 28258 |
| 1781217600 | 16.399999 | 0.16 | 0.99 | 16.25 | 16.43 | 16.25 | 94806 |
| 1781131200 | 16.239999 | -0.01 | -0.06 | 16.21 | 16.29 | 16.21 | 17997 |
| 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 |
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。
