Hot Features
プレミアム
Kroger Co (KR)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.86 | -2.88461538462 | 64.48 | 65.25 | 62 | 7324983 | 63.70632723 | CS |
| 4 | -1.72 | -2.67329810382 | 64.34 | 66.26 | 62 | 5709748 | 64.7015955 | CS |
| 12 | 2.11 | 3.4870269377 | 60.51 | 66.26 | 58.12 | 6210952 | 62.24508295 | CS |
| 26 | 9.17 | 17.1562207671 | 53.45 | 66.26 | 50.69 | 4978411 | 59.9044679 | CS |
| 52 | 12.99 | 26.173685271 | 49.63 | 66.26 | 49.04 | 5028367 | 56.69167774 | CS |
| 156 | 4.12 | 7.04273504274 | 58.5 | 66.26 | 41.815 | 5344978 | 50.66182634 | CS |
| 260 | 29.9 | 91.3814180929 | 32.72 | 66.26 | 27.33 | 7026776 | 42.87185641 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131600 | 63.18 | 0.29 | 0.46 | 63 | 64.069999 | 62.74 | 5850956 |
| 1741045200 | 62.89 | -1.93 | -2.98 | 62.85 | 64.56 | 62.58 | 10285232 |
| 1740786000 | 64.819999 | 0.89 | 1.39 | 64.4 | 65.25 | 64.17 | 8626188 |
| 1740699600 | 63.93 | 0.13 | 0.20 | 64.05 | 64.75 | 63.81 | 5828346 |
| 1740613200 | 63.8 | -1.67 | -2.55 | 64.48 | 64.94 | 63.68 | 6034193 |
| 1740526800 | 65.47 | 0.59 | 0.91 | 65.12 | 66.26 | 64.925 | 5954159 |
| 1740440400 | 64.879999 | -0.18 | -0.28 | 64.08 | 65.269999 | 63.88 | 4004405 |
| 1740181200 | 65.06 | 0.67 | 1.04 | 64.19 | 65.37 | 63.57 | 5971091 |
| 1740094800 | 64.39 | -1.06 | -1.62 | 64.56 | 65.33 | 64.14 | 5909695 |
| 1740008400 | 65.45 | 0.19 | 0.29 | 65.39 | 65.67 | 64.379999 | 5941610 |
| 1739922000 | 65.26 | 0.13 | 0.20 | 65.19 | 65.849999 | 64.87 | 3931118 |
| 1739576400 | 65.129999 | -0.5 | -0.76 | 65.3 | 65.735 | 65.12 | 3856626 |
| 1739490000 | 65.629999 | -0.17 | -0.26 | 65.86 | 66.18 | 65.599999 | 3906375 |
| 1739403600 | 65.8 | 0.75 | 1.15 | 64.65 | 65.83 | 64.3716 | 6302083 |
| 1739317200 | 65.05 | -0.23 | -0.35 | 65.099999 | 65.5399 | 64.8309 | 3610496 |
| 1739230800 | 65.28 | 0.28 | 0.43 | 64.95 | 65.4 | 64.79 | 4464432 |
| 1738971600 | 65 | 0.09 | 0.14 | 64.87 | 65.72 | 64.43 | 4516368 |
| 1738885200 | 64.91 | -0.51 | -0.78 | 65.7 | 65.75 | 64.8 | 5608022 |
| 1738798800 | 65.42 | 1.44 | 2.25 | 64.34 | 65.64 | 64.26 | 7883812 |
| 1738712400 | 63.98 | 0.65 | 1.03 | 63.6 | 64.9 | 63.475 | 5315140 |
| 1738626000 | 63.33 | 1.69 | 2.74 | 61.38 | 64.099999 | 61.38 | 8647039 |
| 1738366800 | 61.64 | 0.6 | 0.98 | 60.78 | 61.8623 | 60.7708 | 4459922 |
| 1738280400 | 61.04 | -0.02 | -0.03 | 61.41 | 61.7764 | 60.75 | 3691645 |
| 1738194000 | 61.06 | 0.69 | 1.14 | 60.43 | 61.63 | 60.3 | 4727677 |
| 1738107600 | 60.37 | -0.11 | -0.18 | 60.88 | 61.3825 | 60.36 | 3882031 |
| 1738021200 | 60.48 | 1.78 | 3.03 | 59.31 | 60.53 | 59.28 | 4090107 |
| 1737762000 | 58.7 | -0.06 | -0.10 | 58.32 | 59.08 | 58.32 | 4004488 |
| 1737675600 | 58.76 | 0 | 0.00 | 58.76 | 58.76 | 58.76 | 0 |
| 1737589200 | 58.76 | -0.28 | -0.47 | 59.04 | 59.19 | 58.58 | 4853307 |
| 1737502800 | 59.04 | 0.68 | 1.17 | 58.77 | 59.23 | 58.6 | 4455636 |
| 1737157200 | 58.36 | -0.26 | -0.44 | 58.78 | 59.07 | 58.12 | 5510220 |
| 1737070800 | 58.62 | -0.07 | -0.12 | 58.47 | 58.95 | 58.12 | 4070910 |
| 1736984400 | 58.69 | -1.23 | -2.05 | 60.19 | 60.21 | 58.625 | 4751355 |
| 1736898000 | 59.92 | 0.43 | 0.72 | 59.5 | 60.42 | 59.5 | 4996638 |
| 1736811600 | 59.49 | 0.37 | 0.63 | 59.1 | 59.71 | 58.78 | 5382163 |
| 1736552400 | 59.12 | 0.22 | 0.37 | 58.8 | 59.71 | 58.41 | 5927108 |
| 1736379600 | 58.9 | -0.24 | -0.41 | 59.16 | 59.37 | 58.325 | 5370163 |
| 1736293200 | 59.14 | -1.48 | -2.44 | 60.62 | 61 | 58.74 | 6356844 |
| 1736206800 | 60.62 | -0.84 | -1.37 | 62.02 | 62.06 | 60.27 | 7098218 |
| 1735947600 | 61.46 | -0.48 | -0.77 | 61.94 | 62.28 | 61.43 | 10650946 |
| 1735861200 | 61.94 | 0.79 | 1.29 | 61.6 | 62.26 | 61.4 | 3640874 |
| 1735688400 | 61.15 | -0.08 | -0.13 | 61.525 | 61.85 | 60.97 | 3757854 |
| 1735602000 | 61.23 | -1.11 | -1.78 | 61.99 | 62.14 | 61.14 | 10798398 |
| 1735342800 | 62.34 | -0.42 | -0.67 | 62.21 | 63.14 | 62.2001 | 3627406 |
| 1735256400 | 62.76 | 0.93 | 1.50 | 61.66 | 62.92 | 61.61 | 4752978 |
| 1735077840 | 61.83 | 0.87 | 1.43 | 61.29 | 61.86 | 60.91 | 2089384 |
| 1734997200 | 60.96 | -0.89 | -1.44 | 61.55 | 62.01 | 60.74 | 4649173 |
| 1734738000 | 61.85 | 0.89 | 1.46 | 60.4 | 62.97 | 60.4 | 38443037 |
| 1734651600 | 60.96 | 0.07 | 0.11 | 60.67 | 61.74 | 60.32 | 5095485 |
| 1734565200 | 60.89 | -0.28 | -0.46 | 60.91 | 61.925 | 60.683 | 7454855 |
| 1734478800 | 61.17 | -0.85 | -1.37 | 61.8 | 62.01 | 60.8 | 5032370 |
| 1734392400 | 62.02 | -0.04 | -0.06 | 62.04 | 62.88 | 61.69 | 5088003 |
| 1734133200 | 62.06 | -1.24 | -1.96 | 63 | 63.45 | 62.06 | 5302438 |
| 1734046800 | 63.3 | 1.97 | 3.21 | 63.22 | 63.59 | 62.35 | 10204687 |
| 1733960400 | 61.33 | 0.6 | 0.99 | 60.51 | 62.03 | 60.5 | 8727698 |
| 1733874000 | 60.73 | 2.96 | 5.12 | 57.81 | 61.3 | 57.81 | 10991579 |
| 1733787600 | 57.77 | -1.46 | -2.46 | 59.38 | 59.38 | 57.69 | 5551408 |
| 1733528400 | 59.23 | -1.48 | -2.44 | 60.01 | 60.67 | 59.095 | 4992592 |
| 1733442000 | 60.71 | 0.8 | 1.34 | 58.71 | 61.37 | 58.52 | 6791347 |
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
