Hot Features
プレミアム
CarMax Group (KMX)
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 | -1.32 | -1.54929577465 | 85.2 | 88.87 | 82.97 | 1465903 | 85.48118236 | CS |
| 4 | 4.56 | 5.74886535552 | 79.32 | 88.87 | 77 | 1551626 | 81.93244718 | CS |
| 12 | 6.43 | 8.30213040671 | 77.45 | 91.23 | 74.36 | 1912687 | 82.64224234 | CS |
| 26 | 9.08 | 12.1390374332 | 74.8 | 91.23 | 69.95 | 1793984 | 79.32830566 | CS |
| 52 | 12.37 | 17.2982799608 | 71.51 | 91.23 | 65.83 | 1886374 | 76.9442849 | CS |
| 156 | -22.62 | -21.2394366197 | 106.5 | 114.425 | 52.1 | 1987654 | 76.23996574 | CS |
| 260 | -14.09 | -14.3819536593 | 97.97 | 155.98 | 37.59 | 1757013 | 85.05827948 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738798800 | 83.88 | -0.27 | -0.32 | 84.75 | 84.78 | 83.155 | 1405827 |
| 1738712400 | 84.15 | -0.09 | -0.11 | 83.68 | 84.58 | 82.97 | 1446508 |
| 1738626000 | 84.24 | -1.4 | -1.63 | 84.35 | 85.17 | 83.0035 | 1561843 |
| 1738366800 | 85.64 | -1.95 | -2.23 | 87.18 | 87.63 | 85.47 | 1436891 |
| 1738280400 | 87.59 | 1.89 | 2.21 | 86.97 | 88.87 | 86.72 | 1530387 |
| 1738194000 | 85.7 | 0.42 | 0.49 | 85.2 | 86.34 | 84.89 | 1418486 |
| 1738107600 | 85.28 | 0.75 | 0.89 | 84.63 | 85.375 | 83.61 | 1401328 |
| 1738021200 | 84.53 | 1.8 | 2.18 | 82.81 | 85.08 | 82.75 | 1618636 |
| 1737762000 | 82.73 | 4.46 | 5.70 | 81.91 | 82.99 | 81.91 | 1122673 |
| 1737675600 | 78.27 | 0 | 0.00 | 78.27 | 78.27 | 78.27 | 0 |
| 1737589200 | 78.27 | -1.23 | -1.55 | 79.23 | 79.54 | 78.06 | 1707925 |
| 1737502800 | 79.5 | 0.56 | 0.71 | 79.435 | 80.26 | 78.45 | 1592337 |
| 1737157200 | 78.94 | -0.71 | -0.89 | 80.03 | 80.29 | 78.68 | 1482993 |
| 1737070800 | 79.65 | -0.63 | -0.78 | 79.9 | 80.29 | 79.06 | 1466016 |
| 1736984400 | 80.28 | 0.71 | 0.89 | 82.04 | 82.08 | 80.04 | 1549051 |
| 1736898000 | 79.57 | 1.07 | 1.36 | 79.13 | 79.78 | 78.61 | 1320317 |
| 1736811600 | 78.5 | 0.16 | 0.20 | 77.64 | 78.57 | 77 | 1695223 |
| 1736552400 | 78.34 | -3.59 | -4.38 | 80.54 | 80.54 | 78.32 | 1793353 |
| 1736379600 | 81.93 | 2.81 | 3.55 | 79.11 | 82.12 | 78.75 | 2336214 |
| 1736293200 | 79.12 | -0.63 | -0.79 | 79.76 | 80.29 | 78.53 | 1661041 |
| 1736206800 | 79.75 | -0.32 | -0.40 | 80.845 | 81.28 | 79.61 | 1901730 |
| 1735947600 | 80.07 | -1.15 | -1.42 | 80.75 | 81.34 | 79.5 | 1962693 |
| 1735861200 | 81.22 | -0.54 | -0.66 | 82.14 | 82.87 | 81.135 | 1714402 |
| 1735688400 | 81.76 | -0.3 | -0.37 | 82.27 | 82.385 | 81.44 | 1280962 |
| 1735602000 | 82.06 | -1.71 | -2.04 | 83.33 | 83.35 | 82.04 | 1148975 |
| 1735342800 | 83.77 | -1.4 | -1.64 | 84.5 | 85.31 | 83.27 | 1319861 |
| 1735256400 | 85.17 | 0.26 | 0.31 | 84.23 | 85.54 | 83.79 | 1159743 |
| 1735077840 | 84.91 | 1.21 | 1.45 | 84 | 85.2 | 83.56 | 901644 |
| 1734997200 | 83.7 | -0.57 | -0.68 | 84.2 | 84.2 | 82.53 | 1863622 |
| 1734738000 | 84.27 | 0.04 | 0.05 | 85.4 | 85.4 | 82.12 | 4191584 |
| 1734651600 | 84.23 | 2.81 | 3.45 | 91.25 | 91.25 | 82.985 | 5329517 |
| 1734565200 | 81.42 | -1.7 | -2.05 | 84.18 | 84.69 | 81.2 | 4130018 |
| 1734478800 | 83.12 | -2.86 | -3.33 | 85.2 | 85.87 | 83.08 | 3228673 |
| 1734392400 | 85.98 | -0.28 | -0.32 | 86.29 | 86.97 | 85.05 | 2407029 |
| 1734133200 | 86.26 | -0.52 | -0.60 | 86.79 | 86.79 | 85.53 | 1331148 |
| 1734046800 | 86.78 | -0.22 | -0.25 | 86.63 | 87.57 | 86.615 | 1281400 |
| 1733960400 | 87 | 0.92 | 1.07 | 87 | 87.87 | 86.55 | 1489106 |
| 1733874000 | 86.08 | -1.12 | -1.28 | 87.5 | 87.5 | 85.09 | 1486172 |
| 1733787600 | 87.2 | 0.97 | 1.12 | 86.45 | 87.98 | 86.4203 | 2805903 |
| 1733528400 | 86.23 | 1.67 | 1.97 | 85.5 | 86.6 | 85.235 | 4638901 |
| 1733442000 | 84.56 | 0.93 | 1.11 | 84.18 | 85.48 | 84.18 | 1592349 |
| 1733355600 | 83.63 | -0.59 | -0.70 | 84 | 84.6421 | 83.33 | 1679070 |
| 1733269200 | 84.22 | 1.04 | 1.25 | 83.22 | 84.6699 | 82.73 | 2224908 |
| 1733182800 | 83.18 | -0.79 | -0.94 | 83.81 | 84.155 | 83.01 | 1553611 |
| 1732917840 | 83.97 | -0.62 | -0.73 | 85 | 85.3073 | 83.95 | 807457 |
| 1732750800 | 84.59 | -0.5 | -0.59 | 85.65 | 86.355 | 84.025 | 1510863 |
| 1732664400 | 85.09 | -0.06 | -0.07 | 83.51 | 85.25 | 83.18 | 1605600 |
| 1732578000 | 85.15 | 3.55 | 4.35 | 83.08 | 86.49 | 82.18 | 3782544 |
| 1732318800 | 81.6 | 0.97 | 1.20 | 81.27 | 81.93 | 80.47 | 2052212 |
| 1732232400 | 80.63 | 3.97 | 5.18 | 77.91 | 81.33 | 77.5 | 3317787 |
| 1732146000 | 76.66 | 1.36 | 1.81 | 74.87 | 76.72 | 74.63 | 1922684 |
| 1732059600 | 75.3 | -1.8 | -2.33 | 75.66 | 75.82 | 74.36 | 1727588 |
| 1731973200 | 77.1 | -0.93 | -1.19 | 78.05 | 78.93 | 77.06 | 1933531 |
| 1731714000 | 78.03 | -0.18 | -0.23 | 77.95 | 78.41 | 77.16 | 1214186 |
| 1731627600 | 78.21 | 0.35 | 0.45 | 78.54 | 79.65 | 77.9 | 1464775 |
| 1731541200 | 77.86 | 1.17 | 1.53 | 77.5 | 78.91 | 76.7 | 2169957 |
| 1731454800 | 76.69 | -0.09 | -0.12 | 76.32 | 77.23 | 76.32 | 1509037 |
| 1731368400 | 76.78 | 1.24 | 1.64 | 75.69 | 77.43 | 75.6 | 1532474 |
| 1731109200 | 75.54 | -0.9 | -1.18 | 76.26 | 76.53 | 75.19 | 1391035 |
| 1731022800 | 76.44 | -0.49 | -0.64 | 77.26 | 77.38 | 75.45 | 1383736 |
| 1730936400 | 76.93 | 3.06 | 4.14 | 77 | 78.16 | 76.62 | 2561686 |
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
