Hot Features
プレミアム
Kemper Corporation (KMPR)
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 | -2.395 | -3.55051515825 | 67.455 | 68.21 | 63.56 | 301164 | 65.74676527 | CS |
| 4 | -7.22 | -9.98893193138 | 72.28 | 73.01 | 63.56 | 315842 | 69.14313105 | CS |
| 12 | 3.59 | 5.84024727509 | 61.47 | 73.01 | 58.085 | 336414 | 65.8646556 | CS |
| 26 | 5.85 | 9.880087823 | 59.21 | 73.01 | 56.92 | 332690 | 63.39390337 | CS |
| 52 | 15.59 | 31.5140489185 | 49.47 | 73.01 | 47.115 | 369596 | 60.23159078 | CS |
| 156 | 12.34 | 23.406676783 | 52.72 | 73.01 | 38.32 | 357994 | 53.81198939 | CS |
| 260 | -13.69 | -17.3841269841 | 78.75 | 85.695 | 38.32 | 322743 | 59.59947211 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 65.06 | 0.87 | 1.36 | 63.9 | 65.11 | 63.9 | 832211 |
| 1734651600 | 64.19 | 0.48 | 0.75 | 64.01 | 64.94 | 63.71 | 323375 |
| 1734565200 | 63.71 | -2.43 | -3.67 | 66.14 | 66.599999 | 63.56 | 328394 |
| 1734478800 | 66.14 | -1.69 | -2.49 | 67.25 | 67.625 | 66.04 | 354157 |
| 1734392400 | 67.83 | 0.12 | 0.18 | 67.62 | 68.21 | 66.97 | 255335 |
| 1734133200 | 67.71 | 0.04 | 0.06 | 67.74 | 67.88 | 67.05 | 259865 |
| 1734046800 | 67.67 | -0.24 | -0.35 | 68 | 68.62 | 67.57 | 233323 |
| 1733960400 | 67.91 | 1.25 | 1.88 | 66.7 | 68.04 | 66.47 | 372725 |
| 1733874000 | 66.66 | -1.81 | -2.64 | 68.18 | 68.18 | 66.41 | 268507 |
| 1733787600 | 68.47 | -2.17 | -3.07 | 70.55 | 70.855 | 67.9 | 294513 |
| 1733528400 | 70.64 | -0.61 | -0.86 | 71.26 | 71.67 | 69.955 | 268905 |
| 1733442000 | 71.25 | 0.46 | 0.65 | 70.9 | 71.46 | 70.585 | 327267 |
| 1733355600 | 70.79 | 0.5 | 0.71 | 70.17 | 71.105 | 69.93 | 199269 |
| 1733269200 | 70.29 | -0.68 | -0.96 | 71 | 71.12 | 70.05 | 490479 |
| 1733182800 | 70.97 | -0.52 | -0.73 | 71.31 | 71.31 | 70.21 | 347023 |
| 1732917840 | 71.49 | 0.56 | 0.79 | 71.27 | 71.94 | 70.86 | 177761 |
| 1732750800 | 70.93 | -0.64 | -0.89 | 71.84 | 72.25 | 70.805 | 245485 |
| 1732664400 | 71.57 | -0.38 | -0.53 | 71.78 | 72 | 71.22 | 385384 |
| 1732578000 | 71.95 | 0.34 | 0.47 | 71.88 | 73.01 | 71.66 | 420199 |
| 1732318800 | 71.61 | -0.49 | -0.68 | 71.7 | 72.55 | 71.41 | 498316 |
| 1732232400 | 72.1 | 1.39 | 1.97 | 70.71 | 72.82 | 70.62 | 463213 |
| 1732146000 | 70.71 | 0.11 | 0.16 | 70.81 | 70.87 | 69.615 | 295118 |
| 1732059600 | 70.6 | 0.07 | 0.10 | 70.46 | 70.67 | 69.575 | 258841 |
| 1731973200 | 70.53 | -0.71 | -1.00 | 70.83 | 71.255 | 70.22 | 290039 |
| 1731714000 | 71.24 | 0.59 | 0.84 | 70.83 | 71.57 | 70.64 | 388411 |
| 1731627600 | 70.65 | 0.92 | 1.32 | 69.76 | 70.83 | 69.56 | 376083 |
| 1731541200 | 69.73 | 0.27 | 0.39 | 69.5 | 70.235 | 69 | 380252 |
| 1731454800 | 69.46 | 0.8 | 1.17 | 68.41 | 69.68 | 68.28 | 318698 |
| 1731368400 | 68.66 | 0.84 | 1.24 | 68.43 | 69.53 | 68.43 | 476732 |
| 1731109200 | 67.82 | 2.09 | 3.18 | 66.05 | 68.12 | 65.53 | 487339 |
| 1731022800 | 65.73 | -0.5 | -0.75 | 65.97 | 65.97 | 64.91 | 310945 |
| 1730936400 | 66.23 | 2.7 | 4.25 | 65.95 | 66.75 | 65.59 | 546972 |
| 1730850000 | 63.53 | 0.91 | 1.45 | 62.43 | 63.65 | 62.18 | 300204 |
| 1730763600 | 62.62 | 0.19 | 0.30 | 62.12 | 63.43 | 62.12 | 562450 |
| 1730500800 | 62.43 | 0.16 | 0.26 | 62.18 | 62.79 | 61.17 | 557951 |
| 1730414400 | 62.27 | -1.89 | -2.95 | 65.23 | 67.6 | 62.14 | 795002 |
| 1730328000 | 64.16 | 0.64 | 1.01 | 63.79 | 64.48 | 63.59 | 464325 |
| 1730241600 | 63.52 | -0.82 | -1.27 | 63.8 | 64.565 | 63.51 | 317989 |
| 1730155200 | 64.34 | 1.32 | 2.09 | 63.37 | 64.629999 | 62.83 | 307235 |
| 1729896000 | 63.02 | -1.01 | -1.58 | 64.099999 | 64.224999 | 62.665 | 286563 |
| 1729809600 | 64.03 | 1.32 | 2.10 | 62.88 | 64.099999 | 62.36 | 318821 |
| 1729723200 | 62.71 | 0.14 | 0.22 | 62.44 | 62.93 | 62 | 217527 |
| 1729636800 | 62.57 | -0.71 | -1.12 | 62.98 | 63.355 | 62.04 | 229697 |
| 1729550400 | 63.28 | -0.36 | -0.57 | 63.51 | 63.88 | 63.125 | 209123 |
| 1729291200 | 63.64 | -0.76 | -1.18 | 64.19 | 64.19 | 63.2 | 279255 |
| 1729204800 | 64.4 | 1.44 | 2.29 | 63.09 | 64.43 | 62.82 | 228289 |
| 1729118400 | 62.96 | 1.66 | 2.71 | 61.32 | 63.36 | 61.01 | 273312 |
| 1729032000 | 61.3 | -0.04 | -0.07 | 61.39 | 62.17 | 61.25 | 286435 |
| 1728945600 | 61.34 | 0.52 | 0.85 | 60.93 | 61.4 | 60.35 | 352793 |
| 1728686400 | 60.82 | 0.35 | 0.58 | 60.33 | 61.105 | 60.33 | 229048 |
| 1728600000 | 60.47 | -0.56 | -0.92 | 61.35 | 61.35 | 60.18 | 338745 |
| 1728513600 | 61.03 | 1.2 | 2.01 | 59.72 | 61.16 | 59.72 | 257482 |
| 1728427200 | 59.83 | 0.83 | 1.41 | 59.39 | 60.56 | 58.93 | 479101 |
| 1728340800 | 59 | -2.25 | -3.67 | 61.12 | 61.27 | 58.085 | 527907 |
| 1728081600 | 61.25 | 0.76 | 1.26 | 60.32 | 61.3992 | 60.32 | 218635 |
| 1727995200 | 60.49 | -0.35 | -0.58 | 60.55 | 60.61 | 59.78 | 209579 |
| 1727908800 | 60.84 | 0.11 | 0.18 | 60.69 | 61.325 | 60.55 | 210018 |
| 1727822400 | 60.73 | -0.52 | -0.85 | 61.2 | 61.2 | 60.52 | 242352 |
| 1727736000 | 61.25 | 0.43 | 0.71 | 60.79 | 61.39 | 60.515 | 367141 |
| 1727476800 | 60.82 | -0.27 | -0.44 | 61.47 | 61.54 | 60.26 | 300406 |
| 1727390400 | 61.09 | 0.54 | 0.89 | 60.68 | 61.375 | 60.56 | 215918 |
| 1727304000 | 60.55 | -0.6 | -0.98 | 61.07 | 61.31 | 60.27 | 378499 |
| 1727217600 | 61.15 | -0.11 | -0.18 | 61.45 | 61.45 | 59.96 | 221692 |
| 1727131200 | 61.26 | 0.73 | 1.21 | 60.44 | 61.5 | 60.13 | 347810 |
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
