Hot Features
プレミアム
Kite Realty Group Trust New (KRG)
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 | 0.8 | 3.26530612245 | 24.5 | 25.35 | 24.5 | 1800528 | 25.17369295 | CS |
| 4 | -2.55 | -9.15619389587 | 27.85 | 27.96 | 24.45 | 1591708 | 26.024288 | CS |
| 12 | -0.58 | -2.24111282844 | 25.88 | 28.24 | 24.4315 | 1569747 | 26.32961874 | CS |
| 26 | 3.45 | 15.7894736842 | 21.85 | 28.24 | 21.69 | 1445602 | 25.60838982 | CS |
| 52 | 2.18 | 9.42906574394 | 23.12 | 28.24 | 19.635 | 1583691 | 23.33467599 | CS |
| 156 | 4.06 | 19.1148775895 | 21.24 | 28.24 | 16.42 | 1543079 | 21.75869655 | CS |
| 260 | 5.95 | 30.7493540052 | 19.35 | 28.24 | 6.87 | 1251092 | 20.57823193 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256400 | 25.3 | 0.01 | 0.04 | 25.18 | 25.35 | 25.05 | 750630 |
| 1735077840 | 25.29 | 0.08 | 0.32 | 25.07 | 25.31 | 24.9 | 728223 |
| 1734997200 | 25.21 | 0.09 | 0.36 | 24.98 | 25.22 | 24.77 | 1419904 |
| 1734738000 | 25.12 | 0.63 | 2.57 | 24.5 | 25.27 | 24.5 | 4303356 |
| 1734651600 | 24.49 | -0.5 | -2.00 | 25.08 | 25.24 | 24.45 | 1761301 |
| 1734565200 | 24.99 | -1 | -3.85 | 25.94 | 26.215 | 24.99 | 2011513 |
| 1734478800 | 25.99 | -0.15 | -0.57 | 25.96 | 26.24 | 25.89 | 1966428 |
| 1734392400 | 26.14 | -0.14 | -0.53 | 26.23 | 26.74 | 26.11 | 2310224 |
| 1734133200 | 26.28 | 0 | 0.00 | 26.14 | 26.3 | 25.96 | 1256667 |
| 1734046800 | 26.28 | 0.02 | 0.08 | 26.25 | 26.73 | 26.08 | 1100166 |
| 1733960400 | 26.26 | -0.25 | -0.94 | 26.55 | 26.61 | 26.115 | 1747726 |
| 1733874000 | 26.51 | -0.35 | -1.30 | 26.78 | 26.805 | 26.37 | 1962033 |
| 1733787600 | 26.86 | -0.1 | -0.37 | 27.02 | 27.04 | 26.81 | 1155512 |
| 1733528400 | 26.96 | 0.12 | 0.45 | 27.01 | 27.01 | 26.72 | 928771 |
| 1733442000 | 26.84 | -0.1 | -0.37 | 26.89 | 26.955 | 26.55 | 1237340 |
| 1733355600 | 26.94 | 0.04 | 0.15 | 26.98 | 27.03 | 26.8193 | 1490234 |
| 1733269200 | 26.9 | -0.23 | -0.85 | 27.08 | 27.2 | 26.86 | 1864485 |
| 1733182800 | 27.13 | -0.44 | -1.60 | 27.58 | 27.58 | 27.01 | 1306124 |
| 1732917840 | 27.57 | -0.28 | -1.01 | 27.85 | 27.96 | 27.55 | 941815 |
| 1732750800 | 27.85 | 0.05 | 0.18 | 27.94 | 28.24 | 27.8 | 1246488 |
| 1732664400 | 27.8 | 0.34 | 1.24 | 27.39 | 27.815 | 27.3 | 1912959 |
| 1732578000 | 27.46 | 0.06 | 0.22 | 27.52 | 27.66 | 27.39 | 1402454 |
| 1732318800 | 27.4 | 0.21 | 0.77 | 27.35 | 27.445 | 27.19 | 1328972 |
| 1732232400 | 27.19 | 0.03 | 0.11 | 27.04 | 27.29 | 27.04 | 1745475 |
| 1732146000 | 27.16 | -0.2 | -0.73 | 27.44 | 27.44 | 27.026 | 907233 |
| 1732059600 | 27.36 | 0.42 | 1.56 | 26.86 | 27.365 | 26.725 | 1183761 |
| 1731973200 | 26.94 | 0.25 | 0.94 | 26.69 | 26.97 | 26.47 | 917384 |
| 1731714000 | 26.69 | -0.15 | -0.56 | 26.97 | 27.01 | 26.505 | 1859155 |
| 1731627600 | 26.84 | -0.43 | -1.58 | 27.3 | 27.3 | 26.755 | 1197735 |
| 1731541200 | 27.27 | 0.02 | 0.07 | 27.44 | 27.48 | 27.15 | 1283649 |
| 1731454800 | 27.25 | -0.2 | -0.73 | 27.57 | 27.68 | 27.18 | 1091693 |
| 1731368400 | 27.45 | 0 | 0.00 | 27.5 | 27.69 | 27.34 | 1409175 |
| 1731109200 | 27.45 | 0.33 | 1.22 | 27.32 | 27.565 | 27.15 | 1654332 |
| 1731022800 | 27.12 | 0.07 | 0.26 | 26.97 | 27.37 | 26.84 | 1584494 |
| 1730936400 | 27.05 | 0.18 | 0.67 | 27.44 | 27.52 | 26.455 | 3743740 |
| 1730850000 | 26.87 | 0.36 | 1.36 | 26.33 | 26.97 | 26.33 | 1861502 |
| 1730763600 | 26.51 | 0.71 | 2.75 | 25.96 | 26.64 | 25.83 | 1824662 |
| 1730500800 | 25.8 | 0.13 | 0.51 | 25.9 | 26.39 | 25.68 | 1745187 |
| 1730414400 | 25.67 | -0.37 | -1.42 | 25.31 | 26.79 | 24.4315 | 3409700 |
| 1730328000 | 26.04 | 0.3 | 1.17 | 25.75 | 26.18 | 25.68 | 2112690 |
| 1730241600 | 25.74 | -0.08 | -0.31 | 25.67 | 25.87 | 25.625 | 1151731 |
| 1730155200 | 25.82 | 0.15 | 0.58 | 25.83 | 26.08 | 25.72 | 875065 |
| 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 | 1107001 |
| 1729636800 | 26.13 | 0.23 | 0.89 | 25.8 | 26.245 | 25.71 | 1258550 |
| 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 | 1217844 |
| 1728600000 | 25.51 | -0.22 | -0.86 | 25.57 | 25.81 | 25.31 | 1498625 |
| 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 | 1915805 |
| 1728340800 | 25.66 | -0.27 | -1.04 | 25.71 | 25.77 | 25.49 | 1149573 |
| 1728081600 | 25.93 | 0.07 | 0.27 | 25.88 | 25.98 | 25.55 | 1182318 |
| 1727995200 | 25.86 | -0.18 | -0.69 | 26.02 | 26.02 | 25.7909 | 1062152 |
| 1727908800 | 26.04 | -0.22 | -0.84 | 26.09 | 26.23 | 25.82 | 2001998 |
| 1727822400 | 26.26 | -0.3 | -1.13 | 26.53 | 26.62 | 26.16 | 1035944 |
| 1727736000 | 26.56 | 0.31 | 1.18 | 26.21 | 26.575 | 26.06 | 1256591 |
| 1727476800 | 26.25 | 0.08 | 0.31 | 26.41 | 26.49 | 26.08 | 973631 |
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
