Hot Features
プレミアム
Kinsale Capital Group Inc (KNSL)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 32.22 | 6.90719660428 | 466.47 | 504.05 | 455.395 | 136674 | 481.15527225 | CS |
| 4 | 52.58 | 11.7863307256 | 446.11 | 504.05 | 419.795 | 133472 | 456.27908236 | CS |
| 12 | 9.2 | 1.87950724223 | 489.49 | 504.05 | 416.87 | 148163 | 458.64054428 | CS |
| 26 | 107.68 | 27.5389376231 | 391.01 | 504.05 | 366.92 | 150969 | 435.78495313 | CS |
| 52 | 131.91 | 35.9643382954 | 366.78 | 548.47 | 325.01 | 175652 | 421.64284339 | CS |
| 156 | 253.64 | 103.50540706 | 245.05 | 548.47 | 180.05 | 154068 | 347.02602407 | CS |
| 260 | 253.64 | 103.50540706 | 245.05 | 548.47 | 180.05 | 154068 | 347.02602407 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 498.69 | 8.77 | 1.79 | 492.82 | 504.05 | 492.435 | 173834 |
| 1732232400 | 489.92 | 11.63 | 2.43 | 480.7601 | 492.285 | 476.87 | 146343 |
| 1732146000 | 478.29 | 8.84 | 1.88 | 472 | 479.47 | 468 | 102568 |
| 1732059600 | 469.45 | 6.7 | 1.45 | 458.0001 | 472.85 | 455.395 | 113423 |
| 1731973200 | 462.75 | -2.49 | -0.54 | 466.47 | 468.74 | 460.06 | 147200 |
| 1731714000 | 465.24 | -8.54 | -1.80 | 477.84 | 477.85 | 463.635 | 87189 |
| 1731627600 | 473.78 | -3.72 | -0.78 | 482.68 | 484.5599 | 469.9601 | 91739 |
| 1731541200 | 477.5 | 5.54 | 1.17 | 473.52 | 478.16 | 467.98 | 102290 |
| 1731454800 | 471.96 | -4.24 | -0.89 | 479.16 | 480.89 | 468.95 | 118443 |
| 1731368400 | 476.2 | 19.84 | 4.35 | 462.98 | 481.55 | 462.98 | 156073 |
| 1731109200 | 456.36 | 8.1 | 1.81 | 451.605 | 457.505 | 450.57 | 159585 |
| 1731022800 | 448.26 | -3.35 | -0.74 | 445.79 | 454.16 | 444.51 | 95747 |
| 1730936400 | 451.61 | 22.73 | 5.30 | 453.41 | 455.73 | 442.525 | 156686 |
| 1730850000 | 428.88 | 4.83 | 1.14 | 423.5 | 429.04 | 421.5031 | 65431 |
| 1730763600 | 424.05 | -1.98 | -0.46 | 424.15 | 427.495 | 419.795 | 91137 |
| 1730500800 | 426.03 | -2.08 | -0.49 | 429.42 | 437.24 | 424.52 | 120367 |
| 1730414400 | 428.11 | -1.71 | -0.40 | 425.06 | 433.47 | 423.38 | 120336 |
| 1730328000 | 429.82 | -4.04 | -0.93 | 436.5 | 437.0375 | 424.34 | 153003 |
| 1730241600 | 433.86 | -4.41 | -1.01 | 437.83 | 440.691 | 428.39 | 181135 |
| 1730155200 | 438.27 | 4.12 | 0.95 | 446.11 | 451.94 | 435.0001 | 286915 |
| 1729896000 | 434.15 | -24.27 | -5.29 | 444.66 | 450 | 416.87 | 606690 |
| 1729809600 | 458.42 | -0.18 | -0.04 | 459.85 | 462.215 | 456.0603 | 212953 |
| 1729723200 | 458.6 | -0.21 | -0.05 | 459.5 | 461.7398 | 451.23 | 240054 |
| 1729636800 | 458.81 | -10.11 | -2.16 | 467.53 | 468.2197 | 457.66 | 103059 |
| 1729550400 | 468.92 | -4.3 | -0.91 | 473 | 473 | 465.81 | 103218 |
| 1729291200 | 473.22 | -1.97 | -0.41 | 472.27 | 477.45 | 471.095 | 76640 |
| 1729204800 | 475.19 | 3.91 | 0.83 | 474.75 | 479.2 | 473.59 | 99084 |
| 1729118400 | 471.28 | 5.51 | 1.18 | 464.85 | 474.9 | 464.84 | 123301 |
| 1729032000 | 465.77 | -6.52 | -1.38 | 472.93 | 475.62 | 465.77 | 99478 |
| 1728945600 | 472.29 | 2.73 | 0.58 | 471.87 | 472.78 | 467.285 | 107667 |
| 1728686400 | 469.56 | 3.77 | 0.81 | 466.46 | 475.5 | 466.46 | 118057 |
| 1728600000 | 465.79 | -3.84 | -0.82 | 478.32 | 478.32 | 461.38 | 114742 |
| 1728513600 | 469.63 | 6.05 | 1.31 | 460.14 | 470.225 | 459.325 | 176851 |
| 1728427200 | 463.58 | 11.32 | 2.50 | 457.52 | 469.24 | 457.52 | 158228 |
| 1728340800 | 452.26 | -34.67 | -7.12 | 486.02 | 486.02 | 444.79 | 267010 |
| 1728081600 | 486.93 | 9.25 | 1.94 | 483.26 | 489.175 | 479.28 | 103253 |
| 1727995200 | 477.68 | 1.56 | 0.33 | 474.19 | 482.88 | 469.18 | 137428 |
| 1727908800 | 476.12 | -0.12 | -0.03 | 474.655 | 477.78 | 468.35983 | 183382 |
| 1727822400 | 476.24 | 10.67 | 2.29 | 465.8 | 480.34 | 459.9 | 166173 |
| 1727735520 | 465.57 | 4.19 | 0.91 | 458.32 | 467.04 | 457.4 | 224006 |
| 1727476800 | 461.38 | 11.54 | 2.57 | 454.36 | 463.12 | 452.19 | 126870 |
| 1727390400 | 449.84 | 0.87 | 0.19 | 449 | 456.2099 | 445 | 121370 |
| 1727304000 | 448.97 | -0.47 | -0.10 | 452.27 | 454.56 | 448.665 | 123802 |
| 1727217600 | 449.44 | -13.73 | -2.96 | 464.51 | 466.19 | 449.19 | 180068 |
| 1727131200 | 463.17 | 12.53 | 2.78 | 452.32 | 464.13 | 448.955 | 180039 |
| 1726872000 | 450.64 | -3.17 | -0.70 | 453.91 | 458.7546 | 449.69 | 292182 |
| 1726785600 | 453.81 | 0.53 | 0.12 | 457.8958 | 457.8958 | 448.355 | 250444 |
| 1726699200 | 453.28 | -2.09 | -0.46 | 457.36 | 457.71 | 451.06 | 198636 |
| 1726612800 | 455.37 | 1.84 | 0.41 | 459.0499 | 459.0499 | 453.2 | 95772 |
| 1726526400 | 453.53 | -11 | -2.37 | 462.96 | 463.17 | 453.49 | 86115 |
| 1726267200 | 464.53 | 7.32 | 1.60 | 458.76 | 466.57 | 458.76 | 99955 |
| 1726180800 | 457.21 | 2.37 | 0.52 | 455.78 | 458.41 | 451.6116 | 143442 |
| 1726094400 | 454.84 | -7.99 | -1.73 | 459.97 | 459.97 | 450 | 106186 |
| 1726008000 | 462.83 | -3.55 | -0.76 | 468.52 | 469.6299 | 458.16 | 147852 |
| 1725921600 | 466.38 | 4.88 | 1.06 | 464.01 | 468.715 | 456.52 | 129414 |
| 1725662400 | 461.5 | -3.59 | -0.77 | 469.615 | 470.66 | 460 | 92335 |
| 1725576000 | 465.09 | -9.36 | -1.97 | 475.7 | 477.67 | 464.445 | 84302 |
| 1725489600 | 474.45 | 0.26 | 0.05 | 474.19 | 478.4102 | 473 | 90271 |
| 1725403200 | 474.19 | -16.9 | -3.44 | 489.49 | 491 | 471.69 | 101863 |
| 1725057600 | 491.09 | 5.01 | 1.03 | 487.8 | 493.635 | 487.22 | 110697 |
| 1724971200 | 486.08 | 3.71 | 0.77 | 483.3 | 491.185 | 480.43 | 70094 |
| 1724884800 | 482.37 | -5.33 | -1.09 | 488.48 | 488.965 | 481.55 | 96487 |
| 1724798400 | 487.7 | 4.07 | 0.84 | 483 | 489.88 | 479.95 | 95095 |
| 1724712000 | 483.63 | -2.83 | -0.58 | 488.72 | 494.27 | 483.465 | 74319 |
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
