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 | -0.09 | -0.385934819897 | 23.32 | 24.54 | 22.985 | 2160018 | 23.69472029 | CS |
| 4 | -1.72 | -6.89378757515 | 24.95 | 25.17 | 22.385 | 1969451 | 23.48069427 | CS |
| 12 | -4.21 | -15.3425655977 | 27.44 | 28.24 | 22.385 | 1663225 | 25.42970977 | CS |
| 26 | -0.87 | -3.60995850622 | 24.1 | 28.24 | 22.385 | 1551067 | 25.55608297 | CS |
| 52 | 1.53 | 7.05069124424 | 21.7 | 28.24 | 19.635 | 1600538 | 23.46171182 | CS |
| 156 | 2.42 | 11.6290245074 | 20.81 | 28.24 | 16.42 | 1561130 | 21.82228771 | CS |
| 260 | 4.86 | 26.456178552 | 18.37 | 28.24 | 6.87 | 1269908 | 20.66140103 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 23.76 | -0.46 | -1.90 | 24.13 | 24.36 | 23.71 | 3571231 |
| 1738021200 | 24.22 | 0.41 | 1.72 | 23.95 | 24.54 | 23.79 | 1564888 |
| 1737762000 | 23.81 | 0.77 | 3.34 | 23.52 | 23.84 | 23.48 | 1609061 |
| 1737675600 | 23.04 | 0 | 0.00 | 23.04 | 23.04 | 23.04 | 0 |
| 1737589200 | 23.04 | -0.48 | -2.04 | 23.32 | 23.32 | 22.985 | 1894893 |
| 1737502800 | 23.52 | 0.21 | 0.90 | 23.38 | 23.615 | 23.32 | 1940881 |
| 1737157200 | 23.31 | 0.07 | 0.30 | 23.37 | 23.64 | 23.22 | 2349386 |
| 1737070800 | 23.24 | 0.44 | 1.93 | 22.83 | 23.28 | 22.7 | 2349098 |
| 1736984400 | 22.8 | 0 | 0.00 | 23.32 | 23.42 | 22.7541 | 1423199 |
| 1736898000 | 22.8 | 0.09 | 0.40 | 22.65 | 22.93 | 22.535 | 2616187 |
| 1736811600 | 22.71 | 0.07 | 0.31 | 22.6 | 22.73 | 22.385 | 1804004 |
| 1736552400 | 22.64 | -1.15 | -4.83 | 23.17 | 23.31 | 22.55 | 2829956 |
| 1736379600 | 23.79 | -0.06 | -0.25 | 23.76 | 23.98 | 23.65 | 2209017 |
| 1736293200 | 23.85 | -0.63 | -2.57 | 24.58 | 24.69 | 23.75 | 2132606 |
| 1736206800 | 24.48 | -0.57 | -2.28 | 25.03 | 25.03 | 24.425 | 1097642 |
| 1735947600 | 25.05 | 0.32 | 1.29 | 24.83 | 25.05 | 24.71 | 1077463 |
| 1735861200 | 24.73 | -0.51 | -2.02 | 24.95 | 25.17 | 24.63 | 1041706 |
| 1735688400 | 25.24 | 0.27 | 1.08 | 25.17 | 25.4 | 25.0275 | 1201726 |
| 1735602000 | 24.97 | -0.08 | -0.32 | 24.85 | 25.035 | 24.65 | 938036 |
| 1735342800 | 25.05 | -0.25 | -0.99 | 25.11 | 25.37 | 24.93 | 1452036 |
| 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 |
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
