Hot Features
プレミアム
Knowles Corporation (KN)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | 0.6 | 3.0959752322 | 19.38 | 20.18 | 19.29 | 883790 | 19.58401844 | CS |
| 4 | 0.57 | 2.93663060278 | 19.41 | 20.49 | 19.055 | 676234 | 19.65318795 | CS |
| 12 | 2.37 | 13.4582623509 | 17.61 | 20.49 | 16.93 | 581542 | 18.72687863 | CS |
| 26 | 2.92 | 17.1160609613 | 17.06 | 20.49 | 15.91 | 616565 | 18.07627267 | CS |
| 52 | 1.63 | 8.88283378747 | 18.35 | 20.49 | 14.9651 | 577882 | 17.3980502 | CS |
| 156 | -2.81 | -12.3299692848 | 22.79 | 23.81 | 11.57 | 715602 | 17.35990455 | CS |
| 260 | -1.27 | -5.97647058824 | 21.25 | 23.81 | 11.1 | 748151 | 17.66476631 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 19.98 | -0.2 | -0.99 | 20.045 | 20.22 | 19.78 | 448777 |
| 1735256400 | 20.18 | 0.27 | 1.36 | 19.79 | 20.18 | 19.77 | 394110 |
| 1735077840 | 19.91 | 0.15 | 0.76 | 19.79 | 19.935 | 19.68 | 283066 |
| 1734997200 | 19.76 | 0.36 | 1.86 | 19.29 | 19.8 | 19.29 | 552125 |
| 1734738000 | 19.4 | -0.14 | -0.72 | 19.38 | 19.83 | 19.34 | 2305858 |
| 1734651600 | 19.54 | 0.31 | 1.61 | 19.345 | 19.64 | 19.28 | 985472 |
| 1734565200 | 19.23 | -0.51 | -2.58 | 19.94 | 20.2 | 19.055 | 1291238 |
| 1734478800 | 19.74 | -0.49 | -2.42 | 20.22 | 20.28 | 19.72 | 725199 |
| 1734392400 | 20.23 | 0.41 | 2.07 | 19.87 | 20.49 | 19.76 | 883260 |
| 1734133200 | 19.82 | -0.01 | -0.05 | 19.725 | 19.83 | 19.57 | 351433 |
| 1734046800 | 19.83 | 0.2 | 1.02 | 19.64 | 20.005 | 19.59 | 568315 |
| 1733960400 | 19.63 | 0.13 | 0.67 | 19.675 | 19.82 | 19.48 | 392576 |
| 1733874000 | 19.5 | -0.2 | -1.02 | 19.61 | 19.7846 | 19.485 | 630842 |
| 1733787600 | 19.7 | 0.12 | 0.61 | 19.67 | 20.2 | 19.67 | 557635 |
| 1733528400 | 19.58 | 0.16 | 0.82 | 19.55 | 19.66 | 19.46 | 447447 |
| 1733442000 | 19.42 | -0.4 | -2.02 | 19.8292 | 19.93 | 19.42 | 483847 |
| 1733355600 | 19.82 | -0.07 | -0.35 | 19.93 | 20.11 | 19.745 | 499430 |
| 1733269200 | 19.89 | -0.26 | -1.29 | 20.1365 | 20.1365 | 19.79 | 495893 |
| 1733182800 | 20.15 | 0.69 | 3.55 | 19.52 | 20.265 | 19.39 | 563414 |
| 1732917840 | 19.46 | 0.22 | 1.14 | 19.41 | 19.64 | 19.41 | 437284 |
| 1732750800 | 19.24 | -0.04 | -0.21 | 19.34 | 19.5 | 18.87 | 525915 |
| 1732664400 | 19.28 | 0 | 0.00 | 19.175 | 19.64 | 19.175 | 1889488 |
| 1732578000 | 19.28 | 0.35 | 1.85 | 19.17 | 19.74 | 19.03 | 698760 |
| 1732318800 | 18.93 | 0.35 | 1.88 | 18.56 | 18.96 | 18.56 | 427583 |
| 1732232400 | 18.58 | 0.43 | 2.37 | 18.27 | 18.765 | 18.2 | 349786 |
| 1732146000 | 18.15 | 0.02 | 0.11 | 18.04 | 18.16 | 17.8 | 357338 |
| 1732059600 | 18.13 | 0.21 | 1.17 | 17.8 | 18.145 | 17.79 | 274275 |
| 1731973200 | 17.92 | -0.21 | -1.16 | 18.21 | 18.24 | 17.92 | 453652 |
| 1731714000 | 18.13 | -0.25 | -1.36 | 18.395 | 18.42 | 18.08 | 419792 |
| 1731627600 | 18.38 | -0.07 | -0.38 | 18.48 | 18.48 | 18.25 | 377810 |
| 1731541200 | 18.45 | -0.23 | -1.23 | 18.7 | 18.74 | 18.375 | 403118 |
| 1731454800 | 18.68 | -0.67 | -3.46 | 19.34 | 19.44 | 18.66 | 482977 |
| 1731368400 | 19.35 | 0.22 | 1.15 | 19.29 | 19.49 | 18.99 | 503683 |
| 1731109200 | 19.13 | -0.04 | -0.21 | 18.985 | 19.33 | 18.985 | 572117 |
| 1731022800 | 19.17 | -0.18 | -0.93 | 19.19 | 19.49 | 19.05 | 556708 |
| 1730936400 | 19.35 | 1.54 | 8.65 | 18.79 | 19.36 | 18.67 | 879099 |
| 1730850000 | 17.81 | 0.32 | 1.83 | 17.38 | 17.82 | 17.34 | 460002 |
| 1730763600 | 17.49 | -0.05 | -0.29 | 17.48 | 17.71 | 17.385 | 471939 |
| 1730500800 | 17.54 | 0.22 | 1.27 | 17.35 | 17.59 | 17.29 | 519433 |
| 1730414400 | 17.32 | -0.19 | -1.09 | 17.47 | 17.58 | 17.19 | 530498 |
| 1730328000 | 17.51 | -0.56 | -3.10 | 17.51 | 18.1 | 17.51 | 562852 |
| 1730241600 | 18.07 | -0.02 | -0.11 | 17.91 | 18.25 | 17.91 | 425307 |
| 1730155200 | 18.09 | 0.43 | 2.43 | 17.8 | 18.29 | 17.7 | 636109 |
| 1729896000 | 17.66 | 0.44 | 2.56 | 17.34 | 18.16 | 17.1 | 661067 |
| 1729809600 | 17.22 | 0.15 | 0.88 | 17.17 | 17.27 | 17 | 901615 |
| 1729723200 | 17.07 | -0.22 | -1.27 | 17.24 | 17.35 | 16.96 | 458651 |
| 1729636800 | 17.29 | -0.22 | -1.26 | 17.315 | 17.35 | 17.15 | 379602 |
| 1729550400 | 17.51 | -0.21 | -1.19 | 17.74 | 17.74 | 17.45 | 476073 |
| 1729291200 | 17.72 | -0.19 | -1.06 | 18 | 18.1 | 17.71 | 395897 |
| 1729204800 | 17.91 | -0.01 | -0.06 | 18.05 | 18.095 | 17.82 | 303323 |
| 1729118400 | 17.92 | 0.2 | 1.13 | 17.82 | 17.945 | 17.73 | 453568 |
| 1729032000 | 17.72 | -0.13 | -0.73 | 17.81 | 17.985 | 17.72 | 718270 |
| 1728945600 | 17.85 | 0.19 | 1.08 | 17.62 | 17.905 | 17.57 | 327559 |
| 1728686400 | 17.66 | 0.42 | 2.44 | 17.17 | 17.71 | 17.17 | 300077 |
| 1728600000 | 17.24 | -0.1 | -0.58 | 17.07 | 17.24 | 16.93 | 472630 |
| 1728513600 | 17.34 | 0.03 | 0.17 | 17.27 | 17.61 | 17.22 | 555127 |
| 1728427200 | 17.31 | 0.01 | 0.06 | 17.3 | 17.395 | 17.08 | 685966 |
| 1728340800 | 17.3 | -0.39 | -2.20 | 17.56 | 17.56 | 17.25 | 515855 |
| 1728081600 | 17.69 | 0.43 | 2.49 | 17.61 | 17.75 | 17.47 | 497477 |
| 1727995200 | 17.26 | -0.42 | -2.38 | 17.51 | 17.51 | 17.18 | 430018 |
| 1727908800 | 17.68 | 0.38 | 2.20 | 17.44 | 17.915 | 17.44 | 556633 |
| 1727822400 | 17.3 | -0.73 | -4.05 | 17.92 | 17.98 | 17.27 | 472768 |
| 1727735520 | 18.03 | -0.01 | -0.06 | 17.9 | 18.11 | 17.83 | 673411 |
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
