Hot Features
プレミアム
Kinetik Holdings Inc (KNTK)
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 | 4.16 | 7.27399895087 | 57.19 | 62.55 | 57.07 | 509695 | 59.95324314 | CS |
| 4 | 9.66 | 18.6883343006 | 51.69 | 62.55 | 47.5 | 566032 | 54.63641488 | CS |
| 12 | 17.06 | 38.5188530142 | 44.29 | 62.55 | 42.9209 | 486835 | 49.86690563 | CS |
| 26 | 19.71 | 47.3342939481 | 41.64 | 62.55 | 37.85 | 478331 | 45.55147327 | CS |
| 52 | 25.75 | 72.3314606742 | 35.6 | 62.55 | 31.73 | 503039 | 40.72462589 | CS |
| 156 | 26.09 | 73.9931934203 | 35.26 | 62.55 | 26.315 | 354338 | 38.19540108 | CS |
| 260 | 26.09 | 73.9931934203 | 35.26 | 62.55 | 26.315 | 354338 | 38.19540108 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 61.65 | -0.49 | -0.79 | 62.335 | 62.5 | 61.18 | 518200 |
| 1732232400 | 62.14 | 1.55 | 2.56 | 61.28 | 62.55 | 60.6501 | 516207 |
| 1732146000 | 60.59 | 0.45 | 0.75 | 60.325 | 60.64 | 59.87 | 405411 |
| 1732059600 | 60.14 | 0.85 | 1.43 | 58.66 | 60.15 | 58.64 | 602802 |
| 1731973200 | 59.29 | 1.6 | 2.77 | 57.75 | 59.33 | 57.75 | 473136 |
| 1731714000 | 57.69 | 0.63 | 1.10 | 57.31 | 58 | 57.07 | 519334 |
| 1731627600 | 57.06 | 1.35 | 2.42 | 56.01 | 57.095 | 55.76 | 511794 |
| 1731541200 | 55.71 | -0.44 | -0.78 | 56.13 | 56.79 | 55.7 | 536479 |
| 1731454800 | 56.15 | -1.37 | -2.38 | 57.78 | 57.8 | 55.91 | 475743 |
| 1731368400 | 57.52 | -0.44 | -0.76 | 58 | 58.68 | 57.1901 | 557717 |
| 1731109200 | 57.96 | 1.54 | 2.73 | 56.35 | 57.975 | 56 | 742804 |
| 1731022800 | 56.42 | 3.94 | 7.51 | 55.04 | 57.1517 | 53.48 | 1233510 |
| 1730936400 | 52.48 | 2.49 | 4.98 | 51.7794 | 53.41 | 51.7794 | 928677 |
| 1730850000 | 49.99 | 1.25 | 2.56 | 48.89 | 50.18 | 48.89 | 539790 |
| 1730763600 | 48.74 | 0.98 | 2.05 | 47.94 | 48.85 | 47.8582 | 297898 |
| 1730500800 | 47.76 | -0.91 | -1.87 | 49 | 49.135 | 47.5 | 244932 |
| 1730414400 | 48.67 | -0.36 | -0.73 | 49.24 | 49.6684 | 48.66 | 251901 |
| 1730328000 | 49.03 | 0.15 | 0.31 | 49.11 | 49.46 | 48.745 | 254974 |
| 1730241600 | 48.88 | -0.04 | -0.08 | 48.91 | 49.16 | 48.29 | 367642 |
| 1730155200 | 48.92 | -0.72 | -1.45 | 48.85 | 49.07 | 48.525 | 519799 |
| 1729896000 | 49.64 | -1.94 | -3.76 | 51.69 | 51.9699 | 49.08 | 1233709 |
| 1729809600 | 51.58 | 0.87 | 1.72 | 51.05 | 51.72 | 50.8985 | 419454 |
| 1729723200 | 50.71 | 0.2 | 0.40 | 50.41 | 50.85 | 50.275 | 312355 |
| 1729636800 | 50.51 | 0.26 | 0.52 | 50.31 | 50.5772 | 49.9 | 205103 |
| 1729550400 | 50.25 | -0.39 | -0.77 | 50.84 | 51.16 | 50.12 | 339054 |
| 1729291200 | 50.64 | 0.92 | 1.85 | 50.38 | 50.83 | 49.88 | 394343 |
| 1729204800 | 49.72 | -0.04 | -0.08 | 49.9 | 50.75 | 49.66 | 369359 |
| 1729118400 | 49.76 | 0.69 | 1.41 | 49.62 | 50.21 | 49.17 | 740483 |
| 1729032000 | 49.07 | -0.82 | -1.64 | 49.22 | 49.35 | 48.825 | 374170 |
| 1728945600 | 49.89 | 0.2 | 0.40 | 49.69 | 50.074 | 49.57 | 478086 |
| 1728686400 | 49.69 | 1.15 | 2.37 | 48.54 | 49.7 | 48.54 | 486292 |
| 1728600000 | 48.54 | -0.24 | -0.49 | 48.69 | 49.12 | 48.34 | 432139 |
| 1728513600 | 48.78 | 0.65 | 1.35 | 47.78 | 49.08 | 47.77 | 326027 |
| 1728427200 | 48.13 | -0.38 | -0.78 | 48.17 | 48.54 | 47.6188 | 501249 |
| 1728340800 | 48.51 | 0.05 | 0.10 | 48.24 | 48.69 | 47.85 | 530167 |
| 1728081600 | 48.46 | 0.81 | 1.70 | 48.0248 | 48.49 | 47.8 | 348855 |
| 1727995200 | 47.65 | 0.93 | 1.99 | 46.675 | 47.8 | 46.48 | 350802 |
| 1727908800 | 46.72 | 0.81 | 1.76 | 46.2 | 46.95 | 45.96 | 452054 |
| 1727822400 | 45.91 | 0.65 | 1.44 | 44.66 | 46.01 | 44.57 | 483895 |
| 1727735520 | 45.26 | 0.35 | 0.78 | 44.73 | 45.33 | 44.535 | 406563 |
| 1727476800 | 44.91 | 0.13 | 0.29 | 45 | 45.23 | 44.61 | 450339 |
| 1727390400 | 44.78 | -2.43 | -5.15 | 46.65 | 47.04 | 44.74 | 503104 |
| 1727304000 | 47.21 | -0.2 | -0.42 | 47.68 | 47.8 | 46.94 | 351786 |
| 1727217600 | 47.41 | 0.13 | 0.27 | 47.74 | 47.74 | 47 | 272510 |
| 1727131200 | 47.28 | 1.46 | 3.19 | 45.82 | 47.34 | 45.82 | 358357 |
| 1726872000 | 45.82 | -0.42 | -0.91 | 46.24 | 46.78 | 45.8 | 952810 |
| 1726785600 | 46.24 | 0.39 | 0.85 | 46.96 | 46.96 | 45.8501 | 355655 |
| 1726699200 | 45.85 | -0.05 | -0.11 | 46.16 | 47.41 | 45.82 | 528704 |
| 1726612800 | 45.9 | 0.3 | 0.66 | 46 | 46.29 | 45.67 | 493214 |
| 1726526400 | 45.6 | 0.94 | 2.10 | 44.93 | 45.8 | 44.93 | 380513 |
| 1726267200 | 44.66 | 1.13 | 2.60 | 43.81 | 44.7 | 43.54 | 495490 |
| 1726180800 | 43.53 | 0.13 | 0.30 | 43.75 | 43.97 | 43.19 | 317507 |
| 1726094400 | 43.4 | -0.22 | -0.50 | 43.47 | 43.96 | 42.9209 | 461776 |
| 1726008000 | 43.62 | 0.01 | 0.02 | 43.85 | 43.9 | 43.26 | 382938 |
| 1725921600 | 43.61 | -0.52 | -1.18 | 44.24 | 44.66 | 43.31 | 397174 |
| 1725662400 | 44.13 | -0.29 | -0.65 | 44.81 | 45.15 | 43.8 | 508035 |
| 1725576000 | 44.42 | 0.03 | 0.07 | 44.81 | 45.595 | 44.24 | 489760 |
| 1725489600 | 44.39 | 0.98 | 2.26 | 43.15 | 45.175 | 43.15 | 720492 |
| 1725403200 | 43.41 | -0.83 | -1.88 | 43.36 | 43.97 | 43.21 | 357079 |
| 1725057600 | 44.24 | -0.37 | -0.83 | 44.29 | 44.98 | 44.1 | 580343 |
| 1724971200 | 44.61 | 2.09 | 4.92 | 42.54 | 44.62 | 42.54 | 656052 |
| 1724884800 | 42.52 | -0.57 | -1.32 | 42.94 | 43.03 | 42.345 | 276844 |
| 1724798400 | 43.09 | -0.15 | -0.35 | 42.91 | 43.3699 | 42.78 | 300018 |
| 1724712000 | 43.24 | -0.06 | -0.14 | 43.65 | 44.01 | 43 | 271961 |
| 1724452800 | 43.3 | 0.85 | 2.00 | 42.82 | 43.56 | 42.55 | 343927 |
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
