Hot Features
プレミアム
Kite Realty Group Trust New (KRG)
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 | -0.04 | -0.146896804994 | 27.23 | 27.44 | 26.47 | 1195154 | 26.95990321 | CS |
| 4 | 1.1 | 4.21617477961 | 26.09 | 27.69 | 25.4 | 1589196 | 26.60633942 | CS |
| 12 | 1.12 | 4.29612581511 | 26.07 | 27.69 | 25.31 | 1429174 | 26.31745678 | CS |
| 26 | 6.16 | 29.29148835 | 21.03 | 27.69 | 20.74 | 1404736 | 24.6683434 | CS |
| 52 | 6.7 | 32.6988775012 | 20.49 | 27.69 | 19.635 | 1622632 | 22.90030883 | CS |
| 156 | 5.12 | 23.198912551 | 22.07 | 27.69 | 16.42 | 1549083 | 21.58202794 | CS |
| 260 | 7.59 | 38.7244897959 | 19.6 | 27.69 | 6.87 | 1234208 | 20.41612799 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 27.16 | -0.2 | -0.73 | 27.44 | 27.44 | 27.026 | 894890 |
| 1732059600 | 27.36 | 0.42 | 1.56 | 26.85 | 27.365 | 26.725 | 1175050 |
| 1731973200 | 26.94 | 0.25 | 0.94 | 26.69 | 26.97 | 26.47 | 903564 |
| 1731714000 | 26.69 | -0.15 | -0.56 | 26.855 | 26.9 | 26.505 | 1808222 |
| 1731627600 | 26.84 | -0.43 | -1.58 | 27.23 | 27.285 | 26.755 | 1194043 |
| 1731541200 | 27.27 | 0.02 | 0.07 | 27.29 | 27.48 | 27.15 | 1277495 |
| 1731454800 | 27.25 | -0.2 | -0.73 | 27.57 | 27.68 | 27.18 | 1090770 |
| 1731368400 | 27.45 | 0 | 0.00 | 27.435 | 27.69 | 27.34 | 1401455 |
| 1731109200 | 27.45 | 0.33 | 1.22 | 27.19 | 27.565 | 27.15 | 1644247 |
| 1731022800 | 27.12 | 0.07 | 0.26 | 26.975 | 27.37 | 26.84 | 1575091 |
| 1730936400 | 27.05 | 0.18 | 0.67 | 27.51 | 27.57 | 26.455 | 3740343 |
| 1730850000 | 26.87 | 0.36 | 1.36 | 26.405 | 26.97 | 26.35 | 1843821 |
| 1730763600 | 26.51 | 0.71 | 2.75 | 25.96 | 26.64 | 25.96 | 1816431 |
| 1730500800 | 25.8 | 0.13 | 0.51 | 25.9 | 26.39 | 25.68 | 1739036 |
| 1730414400 | 25.67 | -0.37 | -1.42 | 25.52 | 26.79 | 25.4 | 3388002 |
| 1730328000 | 26.04 | 0.3 | 1.17 | 25.68 | 26.18 | 25.68 | 2096397 |
| 1730241600 | 25.74 | -0.08 | -0.31 | 25.67 | 25.87 | 25.625 | 1143468 |
| 1730155200 | 25.82 | 0.15 | 0.58 | 25.83 | 26.08 | 25.72 | 866501 |
| 1729896000 | 25.67 | -0.39 | -1.50 | 26.15 | 26.19 | 25.635 | 985312 |
| 1729809600 | 26.06 | -0.05 | -0.19 | 26.09 | 26.33 | 25.96 | 1199785 |
| 1729723200 | 26.11 | -0.02 | -0.08 | 25.99 | 26.4 | 25.94 | 1105584 |
| 1729636800 | 26.13 | 0.23 | 0.89 | 25.82 | 26.245 | 25.71 | 1253729 |
| 1729550400 | 25.9 | -0.54 | -2.04 | 26.39 | 26.4 | 25.85 | 1730198 |
| 1729291200 | 26.44 | 0.54 | 2.08 | 25.97 | 26.555 | 25.85 | 1650321 |
| 1729204800 | 25.9 | -0.3 | -1.15 | 25.96 | 26.12 | 25.8 | 1998078 |
| 1729118400 | 26.2 | 0.22 | 0.85 | 26.01 | 26.29 | 25.955 | 1493022 |
| 1729032000 | 25.98 | 0.41 | 1.60 | 25.65 | 26.23 | 25.61 | 2602643 |
| 1728945600 | 25.57 | -0.02 | -0.08 | 25.5 | 25.73 | 25.39 | 1092649 |
| 1728686400 | 25.59 | 0.08 | 0.31 | 25.65 | 25.74 | 25.495 | 1216165 |
| 1728600000 | 25.51 | -0.22 | -0.86 | 25.61 | 25.81 | 25.31 | 1482979 |
| 1728513600 | 25.73 | -0.15 | -0.58 | 25.62 | 25.87 | 25.55 | 1271895 |
| 1728427200 | 25.88 | 0.22 | 0.86 | 25.66 | 25.93 | 25.55 | 1754340 |
| 1728340800 | 25.66 | -0.27 | -1.04 | 25.71 | 25.77 | 25.49 | 1145285 |
| 1728081600 | 25.93 | 0.07 | 0.27 | 25.83 | 25.98 | 25.55 | 1169304 |
| 1727995200 | 25.86 | -0.18 | -0.69 | 25.96 | 26.02 | 25.7909 | 1053976 |
| 1727908800 | 26.04 | -0.22 | -0.84 | 26.09 | 26.14 | 25.82 | 1991878 |
| 1727822400 | 26.26 | -0.3 | -1.13 | 26.53 | 26.62 | 26.16 | 1006154 |
| 1727735520 | 26.56 | 0.31 | 1.18 | 26.21 | 26.575 | 26.14 | 1247327 |
| 1727476800 | 26.25 | 0.08 | 0.31 | 26.41 | 26.49 | 26.08 | 973631 |
| 1727390400 | 26.17 | -0.54 | -2.02 | 26.74 | 26.74 | 26.0825 | 1646310 |
| 1727304000 | 26.71 | -0.05 | -0.19 | 26.82 | 26.82 | 26.63 | 920378 |
| 1727217600 | 26.76 | 0.18 | 0.68 | 26.51 | 26.88 | 26.37 | 1087439 |
| 1727131200 | 26.58 | 0.25 | 0.95 | 26.52 | 26.84 | 26.515 | 1255982 |
| 1726872000 | 26.33 | -0.21 | -0.79 | 26.16 | 26.56 | 26.16 | 3417958 |
| 1726785600 | 26.54 | -0.22 | -0.82 | 26.85 | 26.91 | 26.29 | 1840321 |
| 1726699200 | 26.76 | 0.06 | 0.22 | 26.66 | 27.15 | 26.645 | 1298933 |
| 1726612800 | 26.7 | -0.07 | -0.26 | 26.83 | 26.96 | 26.54 | 1448057 |
| 1726526400 | 26.77 | -0.06 | -0.22 | 27 | 27.08 | 26.745 | 1016568 |
| 1726267200 | 26.83 | 0.39 | 1.48 | 26.79 | 26.91 | 26.67 | 1250593 |
| 1726180800 | 26.44 | 0.41 | 1.58 | 26.07 | 26.45 | 25.992 | 1261560 |
| 1726094400 | 26.03 | 0.09 | 0.35 | 25.73 | 26.04 | 25.535 | 1073709 |
| 1726008000 | 25.94 | 0.01 | 0.04 | 26.01 | 26.1 | 25.6901 | 588502 |
| 1725921600 | 25.93 | 0.26 | 1.01 | 25.6 | 25.98 | 25.41 | 757083 |
| 1725662400 | 25.67 | -0.21 | -0.81 | 25.93 | 25.97 | 25.57 | 995102 |
| 1725576000 | 25.88 | -0.04 | -0.15 | 26.09 | 26.23 | 25.84 | 1012934 |
| 1725489600 | 25.92 | 0.07 | 0.27 | 25.95 | 26.335 | 25.82 | 967232 |
| 1725403200 | 25.85 | -0.23 | -0.88 | 26.18 | 26.18 | 25.77 | 920418 |
| 1725057600 | 26.08 | 0.26 | 1.01 | 25.81 | 26.1 | 25.75 | 1494589 |
| 1724971200 | 25.82 | -0.18 | -0.69 | 26.07 | 26.07 | 25.77 | 1044488 |
| 1724884800 | 26 | 0.04 | 0.15 | 25.98 | 26.215 | 25.805 | 1041361 |
| 1724798400 | 25.96 | 0.02 | 0.08 | 25.78 | 26.04 | 25.75 | 945645 |
| 1724712000 | 25.94 | 0.19 | 0.74 | 25.97 | 26.06 | 25.81 | 893582 |
| 1724452800 | 25.75 | 0.47 | 1.86 | 25.37 | 25.985 | 25.26 | 1570196 |
| 1724366400 | 25.28 | -0.07 | -0.28 | 25.37 | 25.39 | 25.18 | 1131059 |
| 1724280000 | 25.35 | 0.16 | 0.64 | 25.29 | 25.425 | 25.14 | 1257358 |
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
