Hot Features
プレミアム
KKR Real Estate Finance Trust Inc (KREF)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.35 | -3.37512054002 | 10.37 | 10.45 | 10.02 | 349309 | 10.22968392 | CS |
| 4 | -0.11 | -1.08588351431 | 10.13 | 10.64 | 9.71 | 390701 | 10.22668579 | CS |
| 12 | -2.19 | -17.9361179361 | 12.21 | 12.21 | 9.71 | 458872 | 10.89747373 | CS |
| 26 | -1.38 | -12.1052631579 | 11.4 | 12.95 | 9.71 | 473969 | 11.40392883 | CS |
| 52 | -2.92 | -22.5656877898 | 12.94 | 13.19 | 8.71 | 526088 | 10.57846049 | CS |
| 156 | -11.17 | -52.7135441246 | 21.19 | 21.746 | 8.71 | 526187 | 13.93331568 | CS |
| 260 | -11.09 | -52.5343439128 | 21.11 | 23.42 | 6.84 | 481981 | 15.58059927 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 10.02 | -0.23 | -2.24 | 10.18 | 10.33 | 9.92 | 659489 |
| 1738107600 | 10.25 | -0.1 | -0.97 | 10.3 | 10.45 | 10.195 | 327586 |
| 1738021200 | 10.35 | 0.27 | 2.68 | 10.11 | 10.39 | 10.11 | 328267 |
| 1737762000 | 10.08 | -0.22 | -2.14 | 10.13 | 10.23 | 10.06 | 446737 |
| 1737675600 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1737589200 | 10.3 | -0.13 | -1.25 | 10.37 | 10.41 | 10.255 | 294645 |
| 1737502800 | 10.43 | -0.18 | -1.70 | 10.5433 | 10.57 | 10.26 | 332080 |
| 1737157200 | 10.61 | 0.13 | 1.24 | 10.57 | 10.64 | 10.47 | 254722 |
| 1737070800 | 10.48 | 0.17 | 1.65 | 10.33 | 10.505 | 10.33 | 334456 |
| 1736984400 | 10.31 | 0.02 | 0.19 | 10.55 | 10.57 | 10.23 | 368302 |
| 1736898000 | 10.29 | 0.28 | 2.80 | 10.02 | 10.369 | 9.95 | 598206 |
| 1736811600 | 10.01 | 0.09 | 0.91 | 9.8699999 | 10.02 | 9.815 | 335939 |
| 1736552400 | 9.92 | -0.13 | -1.29 | 9.8467 | 9.93 | 9.71 | 674649 |
| 1736379600 | 10.05 | -0.1 | -0.99 | 10.06 | 10.09 | 9.98 | 298147 |
| 1736293200 | 10.15 | -0.12 | -1.17 | 10.34 | 10.34 | 10.05 | 512131 |
| 1736206800 | 10.27 | -0.11 | -1.06 | 10.43 | 10.43 | 10.25 | 370064 |
| 1735947600 | 10.38 | 0.17 | 1.67 | 10.26 | 10.41 | 10.19 | 305928 |
| 1735861200 | 10.21 | 0.11 | 1.09 | 10.15 | 10.25 | 10.11 | 385075 |
| 1735688400 | 10.1 | -0.04 | -0.39 | 10 | 10.17 | 9.92 | 710883 |
| 1735602000 | 10.14 | -0.14 | -1.36 | 10.23 | 10.23 | 10.11 | 456120 |
| 1735342800 | 10.28 | -0.12 | -1.15 | 10.3894 | 10.4 | 10.215 | 492708 |
| 1735256400 | 10.4 | -0.16 | -1.52 | 10.47 | 10.58 | 10.38 | 522527 |
| 1735077840 | 10.56 | 0.22 | 2.13 | 10.31 | 10.56 | 10.24 | 308434 |
| 1734997200 | 10.34 | -0.12 | -1.15 | 10.44 | 10.5034 | 10.26 | 579338 |
| 1734738000 | 10.46 | 0.15 | 1.45 | 10.26 | 10.6 | 10.26 | 2164193 |
| 1734651600 | 10.31 | -0.09 | -0.87 | 10.5 | 10.61 | 10.16 | 581080 |
| 1734565200 | 10.4 | -0.45 | -4.15 | 10.84 | 10.97 | 10.36 | 714269 |
| 1734478800 | 10.85 | -0.42 | -3.73 | 11.215 | 11.29 | 10.775 | 693086 |
| 1734392400 | 11.27 | -0.23 | -2.00 | 11.38 | 11.47 | 11.17 | 619931 |
| 1734133200 | 11.5 | 0.04 | 0.35 | 11.37 | 11.51 | 11.32 | 248113 |
| 1734046800 | 11.46 | -0.03 | -0.26 | 11.4537 | 11.59 | 11.42 | 215104 |
| 1733960400 | 11.49 | -0.08 | -0.69 | 11.57 | 11.7 | 11.44 | 254758 |
| 1733874000 | 11.57 | 0.25 | 2.21 | 11.24 | 11.63 | 11.17 | 320889 |
| 1733787600 | 11.32 | 0 | 0.00 | 11.32 | 11.3875 | 11.26 | 284605 |
| 1733528400 | 11.32 | 0.01 | 0.09 | 11.3 | 11.4 | 11.2 | 256463 |
| 1733442000 | 11.31 | -0.12 | -1.05 | 11.46 | 11.47 | 11.28 | 215110 |
| 1733355600 | 11.43 | 0.04 | 0.35 | 11.43 | 11.55 | 11.33 | 378803 |
| 1733269200 | 11.39 | -0.33 | -2.82 | 11.74 | 11.74 | 11.365 | 367883 |
| 1733182800 | 11.72 | 0.09 | 0.77 | 11.66 | 11.725 | 11.53 | 680214 |
| 1732917840 | 11.63 | -0.06 | -0.51 | 11.77 | 11.81 | 11.58 | 351015 |
| 1732750800 | 11.69 | 0.05 | 0.43 | 11.67 | 11.85 | 11.67 | 289958 |
| 1732664400 | 11.64 | -0.08 | -0.68 | 11.7 | 11.7 | 11.5 | 281957 |
| 1732578000 | 11.72 | 0.15 | 1.30 | 11.67 | 11.82 | 11.67 | 442082 |
| 1732318800 | 11.57 | -0.01 | -0.09 | 11.62 | 11.72 | 11.56 | 283843 |
| 1732232400 | 11.58 | 0.12 | 1.05 | 11.5 | 11.615 | 11.44 | 354853 |
| 1732146000 | 11.46 | 0.03 | 0.26 | 11.45 | 11.46 | 11.21 | 321115 |
| 1732059600 | 11.43 | 0.02 | 0.18 | 11.306 | 11.5 | 11.3 | 583876 |
| 1731973200 | 11.41 | 0.15 | 1.33 | 11.27 | 11.47 | 11.27 | 315541 |
| 1731714000 | 11.26 | -0.19 | -1.66 | 11.545 | 11.59 | 11.22 | 410838 |
| 1731627600 | 11.45 | -0.08 | -0.69 | 11.64 | 11.68 | 11.425 | 366149 |
| 1731541200 | 11.53 | -0.16 | -1.37 | 11.765 | 11.77 | 11.515 | 499483 |
| 1731454800 | 11.69 | -0.28 | -2.34 | 11.93 | 11.98 | 11.585 | 440077 |
| 1731368400 | 11.97 | 0.08 | 0.67 | 11.99 | 12.06 | 11.9 | 298104 |
| 1731109200 | 11.89 | -0.09 | -0.75 | 12.03 | 12.21 | 11.83 | 640480 |
| 1731022800 | 11.98 | -0.04 | -0.33 | 12.08 | 12.14 | 11.88 | 543199 |
| 1730936400 | 12.02 | 0.13 | 1.09 | 12.21 | 12.21 | 11.66 | 813678 |
| 1730850000 | 11.89 | -0.01 | -0.08 | 11.92 | 11.99 | 11.76 | 416547 |
| 1730763600 | 11.9 | 0.3 | 2.59 | 11.6 | 12.005 | 11.54 | 650530 |
| 1730500800 | 11.6 | 0.01 | 0.09 | 11.68 | 11.76 | 11.54 | 832140 |
| 1730414400 | 11.59 | -0.04 | -0.34 | 11.65 | 11.68 | 11.495 | 608540 |
| 1730328000 | 11.63 | 0.09 | 0.78 | 11.65 | 11.85 | 11.61 | 508326 |
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
