Hot Features
プレミアム
Kimberly Clark Corp (KMB)
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 | 1.5 | 1.14250894965 | 131.29 | 133.205 | 130.12 | 2836653 | 131.42445304 | CS |
| 4 | -5.48 | -3.96326028784 | 138.27 | 140.4 | 130 | 2445080 | 133.13595581 | CS |
| 12 | -8.18 | -5.80265304675 | 140.97 | 146.65 | 130 | 2159298 | 136.22055312 | CS |
| 26 | -4.98 | -3.61472018582 | 137.77 | 149.305 | 130 | 2096632 | 138.89556933 | CS |
| 52 | 12.57 | 10.4558309765 | 120.22 | 149.305 | 117.67 | 2105780 | 133.43132908 | CS |
| 156 | -6.65 | -4.76907630522 | 139.44 | 149.305 | 108.74 | 1854250 | 131.28884873 | CS |
| 260 | -4.31 | -3.14369073669 | 137.1 | 160.16 | 108.74 | 1905275 | 133.62291668 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 132.18 | 0.74 | 0.56 | 131 | 132.63999 | 130.94999 | 619647 |
| 1734997200 | 131.44 | 0.12 | 0.09 | 130.88999 | 131.52 | 130.12 | 1704477 |
| 1734738000 | 131.32 | -0.13 | -0.10 | 131.65 | 132.31 | 131.0512 | 5578390 |
| 1734651600 | 131.44999 | 1.08 | 0.83 | 131.3 | 132.33 | 130.35499 | 3447736 |
| 1734565200 | 130.37 | -0.77 | -0.59 | 130.53 | 132.01 | 130 | 3048430 |
| 1734478800 | 131.13999 | -0.22 | -0.17 | 130.18 | 131.985 | 130 | 3377983 |
| 1734392400 | 131.36 | 0.02 | 0.02 | 132.22999 | 133.035 | 131.31 | 2790300 |
| 1734133200 | 131.34 | 0.45 | 0.34 | 130.54 | 132.026 | 130.03 | 1616714 |
| 1734046800 | 130.88999 | 0.28 | 0.21 | 131 | 131.9 | 130.11 | 1763185 |
| 1733960400 | 130.61 | -2.46 | -1.85 | 133.13999 | 133.895 | 130.385 | 2094194 |
| 1733874000 | 133.07 | 0.12 | 0.09 | 132.22 | 133.97 | 131.97999 | 2662501 |
| 1733787600 | 132.94999 | -1.78 | -1.32 | 134.5 | 135.09 | 131.5935 | 3425460 |
| 1733528400 | 134.72999 | -3.42 | -2.48 | 137.12 | 137.77 | 134.5 | 2207044 |
| 1733442000 | 138.15 | 1.36 | 0.99 | 137.09 | 138.32 | 136.6 | 2198508 |
| 1733355600 | 136.79 | -0.02 | -0.01 | 136.05 | 136.79 | 135.35 | 2068165 |
| 1733269200 | 136.81 | -2.75 | -1.97 | 139.29 | 139.75 | 136.51 | 2187692 |
| 1733182800 | 139.56 | 0.21 | 0.15 | 139.76 | 140.4 | 138.37 | 2397070 |
| 1732917840 | 139.35 | 0.15 | 0.11 | 138.02 | 139.8 | 138.0141 | 1213090 |
| 1732750800 | 139.19999 | -0.53 | -0.38 | 139.86 | 140.6 | 138.97999 | 1466847 |
| 1732664400 | 139.72999 | 0.59 | 0.42 | 139.05 | 140.27 | 138.82499 | 2304971 |
| 1732578000 | 139.13999 | 0.72 | 0.52 | 139.08 | 139.75 | 137.87 | 4011108 |
| 1732318800 | 138.41999 | 1.39 | 1.01 | 137.5 | 139.1 | 137.485 | 1977597 |
| 1732232400 | 137.03 | 0.66 | 0.48 | 136.5 | 137.99 | 136.05 | 1618484 |
| 1732146000 | 136.37 | 0.76 | 0.56 | 135.31 | 136.51 | 134.65 | 1883460 |
| 1732059600 | 135.61 | -0.4 | -0.29 | 135.72 | 136.65 | 134.88999 | 1767472 |
| 1731973200 | 136.01 | 1.93 | 1.44 | 134.28 | 136.315 | 133.44 | 2038447 |
| 1731714000 | 134.08 | 2.4 | 1.82 | 132.29 | 135.22 | 131.5 | 3198983 |
| 1731627600 | 131.68 | -0.51 | -0.39 | 131.61 | 132.76 | 130.84 | 1543431 |
| 1731541200 | 132.19 | 0.05 | 0.04 | 133.51 | 133.51 | 131.96 | 1494845 |
| 1731454800 | 132.13999 | -1.12 | -0.84 | 133.56 | 134.24 | 132.02 | 2525051 |
| 1731368400 | 133.26 | -0.35 | -0.26 | 134.02 | 134.59 | 133.07 | 1569790 |
| 1731109200 | 133.61 | 1.36 | 1.03 | 133 | 134.38999 | 132.19999 | 1697579 |
| 1731022800 | 132.25 | 0.61 | 0.46 | 132.37 | 133.86 | 131.91 | 1879906 |
| 1730936400 | 131.63999 | -3.19 | -2.37 | 137.21 | 137.21 | 130.85 | 2229283 |
| 1730850000 | 134.83 | 1.09 | 0.82 | 133.88999 | 134.86 | 133.5 | 1414744 |
| 1730763600 | 133.74 | -0.87 | -0.65 | 135.05 | 135.94 | 133.62 | 1537718 |
| 1730500800 | 134.61 | 0.43 | 0.32 | 134.62 | 135.4899 | 134.13999 | 1678063 |
| 1730414400 | 134.18 | -0.23 | -0.17 | 134.91999 | 135.09 | 133.87 | 3321971 |
| 1730328000 | 134.41 | -0.1 | -0.07 | 134.25 | 134.8 | 133.54 | 1636282 |
| 1730241600 | 134.51 | -1.11 | -0.82 | 135 | 135.85 | 134.41 | 1608847 |
| 1730155200 | 135.62 | 0.1 | 0.07 | 136.3 | 136.74 | 135.19999 | 2036433 |
| 1729896000 | 135.52 | -1.49 | -1.09 | 136.65 | 137.22999 | 135.33 | 2273927 |
| 1729809600 | 137.01 | 0.12 | 0.09 | 137.04 | 137.8 | 136.16 | 1835369 |
| 1729723200 | 136.88999 | -0.86 | -0.62 | 137.34 | 138.535 | 136.3 | 2640944 |
| 1729636800 | 137.75 | -6.46 | -4.48 | 137.05 | 139.46 | 136.74 | 4180167 |
| 1729550400 | 144.21 | -1.2 | -0.83 | 145.41 | 146.13 | 144 | 2507526 |
| 1729291200 | 145.41 | -0.68 | -0.47 | 145.21 | 145.69 | 143.12 | 3914829 |
| 1729204800 | 146.09 | 0.15 | 0.10 | 146.33 | 146.65 | 145.41999 | 2537223 |
| 1729118400 | 145.94 | 0.71 | 0.49 | 144.22 | 146.413 | 143.66999 | 1817253 |
| 1729032000 | 145.22999 | 1.69 | 1.18 | 144 | 146.53 | 143.93 | 1964009 |
| 1728945600 | 143.54 | 1.29 | 0.91 | 142.62 | 143.77 | 142.06 | 1366646 |
| 1728686400 | 142.25 | 1.19 | 0.84 | 141.47999 | 142.4 | 141.095 | 1384191 |
| 1728600000 | 141.06 | -1.12 | -0.79 | 141.75 | 142.82 | 140.62 | 1296463 |
| 1728513600 | 142.18 | 0.17 | 0.12 | 141.85 | 142.69999 | 141.47999 | 1249368 |
| 1728427200 | 142.01 | 1.23 | 0.87 | 141.19 | 142.27 | 140.51 | 1527310 |
| 1728340800 | 140.78 | -0.11 | -0.08 | 141.79 | 142.66 | 140.57 | 2034197 |
| 1728081600 | 140.88999 | 0.85 | 0.61 | 139 | 141.19999 | 138.56 | 1593031 |
| 1727995200 | 140.04 | -1.72 | -1.21 | 141.41 | 141.66999 | 139.895 | 1435979 |
| 1727908800 | 141.76 | -0.65 | -0.46 | 142.27 | 142.525 | 140.83 | 1587557 |
| 1727822400 | 142.41 | 0.13 | 0.09 | 142.35 | 143.125 | 141.46 | 1849666 |
| 1727736000 | 142.28 | -0.26 | -0.18 | 143.5 | 143.5 | 141.54 | 1962156 |
| 1727476800 | 142.54 | 0.36 | 0.25 | 142.22 | 143.38999 | 141.97999 | 1689089 |
| 1727390400 | 142.18 | 0.98 | 0.69 | 141 | 142.69 | 140.37 | 1478661 |
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
