Hot Features
プレミアム
Kinsale Capital Group Inc (KNSL)
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 | -15.98 | -3.4 | 470 | 474.6999 | 453.73 | 64070 | 467.79032121 | CS |
| 4 | -45.69 | -9.14330311581 | 499.71 | 531.7899 | 453.73 | 158360 | 494.6557617 | CS |
| 12 | -24.3 | -5.08028098344 | 478.32 | 531.7899 | 416.87 | 145917 | 474.02617965 | CS |
| 26 | 66.16 | 17.0577012324 | 387.86 | 531.7899 | 366.92 | 151286 | 456.32092783 | CS |
| 52 | 119.92 | 35.8934450763 | 334.1 | 548.47 | 334.1 | 169549 | 437.7637858 | CS |
| 156 | 208.97 | 85.2764741889 | 245.05 | 548.47 | 180.05 | 153791 | 351.74174253 | CS |
| 260 | 208.97 | 85.2764741889 | 245.05 | 548.47 | 180.05 | 153791 | 351.74174253 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735861200 | 454.02 | -11.11 | -2.39 | 465.76 | 468 | 452.47 | 154241 |
| 1735688400 | 465.13 | -0.43 | -0.09 | 464.88 | 467.94 | 461 | 89790 |
| 1735602000 | 465.56 | -5.12 | -1.09 | 465.83 | 470.3281 | 461.6 | 56464 |
| 1735342800 | 470.68 | -0.71 | -0.15 | 470 | 473.785 | 466.805 | 61428 |
| 1735256400 | 471.39 | 0.44 | 0.09 | 470 | 474.6999 | 468.28 | 51853 |
| 1735077840 | 470.95 | 6.12 | 1.32 | 464 | 473.21 | 463.155 | 35624 |
| 1734997200 | 464.83 | -1.48 | -0.32 | 464.85 | 468.34 | 461.91 | 95164 |
| 1734738000 | 466.31 | -1.17 | -0.25 | 465.63 | 475.38 | 458.745 | 372990 |
| 1734651600 | 467.48 | 0.86 | 0.18 | 472.63 | 480.9802 | 465.2 | 137019 |
| 1734565200 | 466.62 | -24.44 | -4.98 | 492.5 | 492.5 | 465.37 | 149962 |
| 1734478800 | 491.06 | -11.01 | -2.19 | 503 | 503 | 487.8 | 163807 |
| 1734392400 | 502.07 | -4.66 | -0.92 | 506.73 | 508 | 498.3 | 124102 |
| 1734133200 | 506.73 | -0.15 | -0.03 | 510.48 | 512.28 | 498.89 | 122116 |
| 1734046800 | 506.88 | -4.99 | -0.97 | 514.35 | 521.13 | 504.495 | 194605 |
| 1733960400 | 511.87 | 8.79 | 1.75 | 504 | 513.24 | 503.56 | 140214 |
| 1733874000 | 503.08 | -18.89 | -3.62 | 518 | 518 | 501.99 | 242417 |
| 1733787600 | 521.97 | -2.25 | -0.43 | 524.22 | 531.7899 | 515.65 | 347105 |
| 1733528400 | 524.22 | 25.44 | 5.10 | 498.43 | 526 | 497.795 | 338199 |
| 1733442000 | 498.78 | 0.87 | 0.17 | 500 | 504.34 | 496.89 | 165675 |
| 1733355600 | 497.91 | -2.04 | -0.41 | 514.76 | 514.76 | 493.52 | 116132 |
| 1733269200 | 499.95 | 0.68 | 0.14 | 500 | 504.93 | 495.51 | 139376 |
| 1733182800 | 499.27 | -9.17 | -1.80 | 512.71 | 513.3134 | 499.27 | 116247 |
| 1732917840 | 508.44 | -7.01 | -1.36 | 518.28 | 523.7807 | 508.31 | 60004 |
| 1732750800 | 515.45 | 3.41 | 0.67 | 516.72 | 526.74 | 513.13 | 94661 |
| 1732664400 | 512.04 | 5.72 | 1.13 | 507 | 516.22 | 496.11 | 126643 |
| 1732578000 | 506.32 | 7.63 | 1.53 | 504.62 | 509.635 | 499.1429 | 155499 |
| 1732318800 | 498.69 | 8.77 | 1.79 | 490.41 | 504.05 | 490.41 | 176244 |
| 1732232400 | 489.92 | 11.63 | 2.43 | 482.56 | 492.285 | 476.87 | 148420 |
| 1732146000 | 478.29 | 8.84 | 1.88 | 470.38 | 479.47 | 468 | 103216 |
| 1732059600 | 469.45 | 6.7 | 1.45 | 459.55 | 472.85 | 455.395 | 114577 |
| 1731973200 | 462.75 | -2.49 | -0.54 | 464.51 | 468.74 | 460.06 | 148530 |
| 1731714000 | 465.24 | -8.54 | -1.80 | 474.92 | 477.85 | 463.635 | 88746 |
| 1731627600 | 473.78 | -3.72 | -0.78 | 479.66 | 484.5599 | 469.9601 | 94477 |
| 1731541200 | 477.5 | 5.54 | 1.17 | 472.58 | 478.16 | 467.98 | 103089 |
| 1731454800 | 471.96 | -4.24 | -0.89 | 477 | 480.89 | 468.95 | 119730 |
| 1731368400 | 476.2 | 19.84 | 4.35 | 462.22 | 481.55 | 461 | 158944 |
| 1731109200 | 456.36 | 8.1 | 1.81 | 452.9 | 457.505 | 450.57 | 160749 |
| 1731022800 | 448.26 | -3.35 | -0.74 | 451.61 | 454.16 | 444.51 | 97193 |
| 1730936400 | 451.61 | 22.73 | 5.30 | 450 | 455.6512 | 442.525 | 158102 |
| 1730850000 | 428.88 | 4.83 | 1.14 | 422.34 | 429.04 | 421.45 | 66713 |
| 1730763600 | 424.05 | -1.98 | -0.46 | 424.15 | 427.495 | 419.795 | 92049 |
| 1730500800 | 426.03 | -2.08 | -0.49 | 429.42 | 437.24 | 424.52 | 121427 |
| 1730414400 | 428.11 | -1.71 | -0.40 | 426.61 | 433.47 | 423.38 | 122474 |
| 1730328000 | 429.82 | -4.04 | -0.93 | 434.63 | 437.16 | 424.34 | 154110 |
| 1730241600 | 433.86 | -4.41 | -1.01 | 438.5 | 440.691 | 428.39 | 182536 |
| 1730155200 | 438.27 | 4.12 | 0.95 | 446.11 | 451.94 | 435.0001 | 296560 |
| 1729896000 | 434.15 | -24.27 | -5.29 | 444.66 | 450 | 416.87 | 606690 |
| 1729809600 | 458.42 | -0.18 | -0.04 | 461.9 | 462.215 | 456.0603 | 213716 |
| 1729723200 | 458.6 | -0.21 | -0.05 | 460.39 | 461.7398 | 451.23 | 241062 |
| 1729636800 | 458.81 | -10.11 | -2.16 | 465.98 | 468.2197 | 457.66 | 104001 |
| 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 | 466.25 | 118475 |
| 1728600000 | 465.79 | -3.84 | -0.82 | 467.33 | 478.32 | 461.38 | 118604 |
| 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 | 455.13 | 163212 |
| 1728340800 | 452.26 | -34.67 | -7.12 | 486.02 | 486.7 | 444.79 | 268060 |
| 1728081600 | 486.93 | 9.25 | 1.94 | 486.06 | 489.175 | 479.28 | 104309 |
| 1727995200 | 477.68 | 1.56 | 0.33 | 475 | 482.88 | 469.18 | 138718 |
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
