![Kennametal Inc](/common/images/company/NY_KMT.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.48 | 2.17489805165 | 22.07 | 22.65 | 21.24 | 1332090 | 22.1616906 | CS |
4 | -2.12 | -8.59343331982 | 24.67 | 24.79 | 20.4979 | 1093994 | 23.01424812 | CS |
12 | -6.3 | -21.8370883882 | 28.85 | 29.845 | 20.4979 | 926520 | 24.60344112 | CS |
26 | -2.07 | -8.40779853777 | 24.62 | 32.18 | 20.4979 | 867387 | 25.62738586 | CS |
52 | -1.83 | -7.50615258409 | 24.38 | 32.18 | 20.4979 | 768068 | 25.15993016 | CS |
156 | -10.19 | -31.1240073305 | 32.74 | 34.63 | 20.21 | 786375 | 25.75974749 | CS |
260 | -9.56 | -29.7726564933 | 32.11 | 43.04 | 14.4506 | 749564 | 28.04498807 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576400 | 22.55 | 0.08 | 0.36 | 22.47 | 22.74 | 22.445 | 778124 |
1739490000 | 22.47 | 0.22 | 0.99 | 22.29 | 22.65 | 22.13 | 987348 |
1739403600 | 22.25 | 0.72 | 3.34 | 21.45 | 22.405 | 21.24 | 1749529 |
1739317200 | 21.53 | -0.62 | -2.80 | 21.8 | 22.1 | 21.48 | 985069 |
1739230800 | 22.15 | -0.13 | -0.58 | 22.26 | 22.44 | 21.98 | 1417712 |
1738971600 | 22.28 | 0.31 | 1.41 | 22.07 | 22.46 | 21.88 | 1520794 |
1738885200 | 21.97 | -0.7 | -3.09 | 22.85 | 23.1 | 21.885 | 1948063 |
1738798800 | 22.67 | -0.79 | -3.37 | 21.64 | 22.81 | 20.4979 | 1844146 |
1738712400 | 23.46 | 0.06 | 0.26 | 23.48 | 23.58 | 23.32 | 1246296 |
1738626000 | 23.4 | -0.55 | -2.30 | 23.45 | 23.78 | 23.15 | 1126539 |
1738366800 | 23.95 | -0.28 | -1.16 | 24.13 | 24.46 | 23.875 | 835666 |
1738280400 | 24.23 | 0.29 | 1.21 | 24.28 | 24.53 | 24.09 | 699733 |
1738194000 | 23.94 | 0.16 | 0.67 | 23.76 | 24.07 | 23.67 | 1001367 |
1738107600 | 23.78 | 0.01 | 0.04 | 23.72 | 24.04 | 23.51 | 856904 |
1738021200 | 23.77 | -0.16 | -0.67 | 23.83 | 23.97 | 23.59 | 626530 |
1737762000 | 23.93 | -0.26 | -1.07 | 23.77 | 24.18 | 23.77 | 634620 |
1737675600 | 24.19 | 0 | 0.00 | 24.19 | 24.19 | 24.19 | 0 |
1737589200 | 24.19 | -0.49 | -1.99 | 24.63 | 24.63 | 24.13 | 467765 |
1737502800 | 24.68 | 0.43 | 1.77 | 24.59 | 24.79 | 24.26 | 888352 |
1737157200 | 24.25 | -0.17 | -0.70 | 24.67 | 24.77 | 24.15 | 855466 |
1737070800 | 24.42 | 0.44 | 1.83 | 24.04 | 24.57 | 23.885 | 1215130 |
1736984400 | 23.98 | -0.1 | -0.42 | 24.65 | 24.65 | 23.69 | 1346915 |
1736898000 | 24.08 | 0.1 | 0.42 | 24.3 | 24.365 | 23.8 | 847080 |
1736811600 | 23.98 | 0.17 | 0.71 | 23.56 | 24.09 | 23.52 | 699467 |
1736552400 | 23.81 | -0.52 | -2.14 | 23.89 | 24.2375 | 23.785 | 1158598 |
1736379600 | 24.33 | 0.39 | 1.63 | 23.63 | 24.4 | 23.45 | 866342 |
1736293200 | 23.94 | -0.18 | -0.75 | 24.12 | 24.18 | 23.66 | 543105 |
1736206800 | 24.12 | 0.42 | 1.77 | 23.83 | 24.4 | 23.83 | 813740 |
1735947600 | 23.7 | -0.02 | -0.08 | 23.73 | 23.89 | 23.35 | 1040568 |
1735861200 | 23.72 | -0.3 | -1.25 | 24.18 | 24.245 | 23.67 | 537564 |
1735688400 | 24.02 | 0.28 | 1.18 | 23.91 | 24.1 | 23.82 | 521984 |
1735602000 | 23.74 | -0.43 | -1.78 | 23.99 | 23.99 | 23.54 | 591909 |
1735342800 | 24.17 | -0.39 | -1.59 | 24.31 | 24.51 | 24.01 | 546331 |
1735256400 | 24.56 | 0.02 | 0.08 | 24.39 | 24.685 | 24.315 | 483740 |
1735077840 | 24.54 | 0.1 | 0.41 | 24.37 | 24.609 | 24.21 | 234724 |
1734997200 | 24.44 | -0.14 | -0.57 | 24.53 | 24.635 | 24.18 | 726595 |
1734738000 | 24.58 | -0.4 | -1.60 | 24.86 | 25.22 | 24.55 | 4741376 |
1734651600 | 24.98 | -0.44 | -1.73 | 25.65 | 26.025 | 24.86 | 1341676 |
1734565200 | 25.42 | -1.07 | -4.04 | 26.68 | 26.95 | 25.28 | 744531 |
1734478800 | 26.49 | -0.04 | -0.15 | 26.43 | 26.72 | 26.35 | 730353 |
1734392400 | 26.53 | -0.15 | -0.56 | 26.59 | 26.97 | 26.48 | 624509 |
1734133200 | 26.68 | -0.28 | -1.04 | 26.88 | 27.01 | 26.47 | 501423 |
1734046800 | 26.96 | -0.02 | -0.07 | 26.84 | 27.21 | 26.7079 | 407110 |
1733960400 | 26.98 | -0.15 | -0.55 | 27.3 | 27.47 | 26.965 | 754108 |
1733874000 | 27.13 | -0.18 | -0.66 | 27.29 | 27.37 | 26.85 | 926552 |
1733787600 | 27.31 | 0.05 | 0.18 | 27.45 | 27.75 | 27.27 | 728863 |
1733528400 | 27.26 | -0.62 | -2.22 | 27.56 | 27.86 | 26.79 | 843806 |
1733442000 | 27.88 | -0.37 | -1.31 | 28.38 | 28.5191 | 27.855 | 559361 |
1733355600 | 28.25 | -0.34 | -1.19 | 28.69 | 28.755 | 28.165 | 682255 |
1733269200 | 28.59 | -0.48 | -1.65 | 29.03 | 29.05 | 28.45 | 535012 |
1733182800 | 29.07 | 0.37 | 1.29 | 28.81 | 29.15 | 28.55 | 650414 |
1732917840 | 28.7 | 0.22 | 0.77 | 28.68 | 28.87 | 28.46 | 355617 |
1732750800 | 28.48 | -0.03 | -0.11 | 28.74 | 29.01 | 28.43 | 626218 |
1732664400 | 28.51 | -0.89 | -3.03 | 29.05 | 29.41 | 28.47 | 866917 |
1732578000 | 29.4 | 0.28 | 0.96 | 29.4 | 29.845 | 29.37 | 798540 |
1732318800 | 29.12 | 0.29 | 1.01 | 28.85 | 29.4425 | 28.83 | 747745 |
1732232400 | 28.83 | 0.57 | 2.02 | 28.37 | 29.12 | 28.25 | 841656 |
1732146000 | 28.26 | 0.29 | 1.04 | 27.93 | 28.32 | 27.73 | 520796 |
1732059600 | 27.97 | -0.23 | -0.82 | 27.71 | 28.21 | 27.63 | 598208 |
1731973200 | 28.2 | -0.26 | -0.91 | 28.41 | 28.75 | 28.14 | 718541 |
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