Hot Features
プレミアム
Kronos Worldwide Inc (KRO)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 3.10880829016 | 9.65 | 10.12 | 9.47 | 147304 | 9.78901983 | CS |
| 4 | 0.24 | 2.47167868177 | 9.71 | 10.12 | 8.7801 | 169574 | 9.40396068 | CS |
| 12 | -1.59 | -13.7781629116 | 11.54 | 12.98 | 8.7801 | 196480 | 10.44641902 | CS |
| 26 | -2.19 | -18.039538715 | 12.14 | 12.98 | 8.7801 | 185858 | 10.96801627 | CS |
| 52 | 0.34 | 3.53798126951 | 9.61 | 14.5 | 8.26 | 218817 | 11.18633299 | CS |
| 156 | -4.42 | -30.7585247042 | 14.37 | 19.78 | 6.16 | 230771 | 11.32180266 | CS |
| 260 | -1.36 | -12.0247568523 | 11.31 | 19.78 | 6.16 | 223500 | 11.66039848 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738021200 | 9.95 | 0.03 | 0.30 | 9.96 | 10.12 | 9.89 | 158347 |
| 1737762000 | 9.92 | 0.44 | 4.64 | 10.04 | 10.04 | 9.84 | 155760 |
| 1737675600 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1737589200 | 9.48 | -0.25 | -2.57 | 9.74 | 9.75 | 9.47 | 118621 |
| 1737502800 | 9.73 | 0.2 | 2.10 | 9.615 | 9.785 | 9.615 | 153926 |
| 1737157200 | 9.53 | 0.02 | 0.21 | 9.64 | 9.66 | 9.51 | 106208 |
| 1737070800 | 9.51 | 0.03 | 0.32 | 9.44 | 9.56 | 9.365 | 97350 |
| 1736984400 | 9.48 | 0.34 | 3.72 | 9.4 | 9.53 | 9.32 | 210538 |
| 1736898000 | 9.14 | 0.04 | 0.44 | 9.14 | 9.2899999 | 9.1 | 441781 |
| 1736811600 | 9.1 | 0.18 | 2.02 | 8.81 | 9.115 | 8.7800999 | 135973 |
| 1736552400 | 8.92 | -0.17 | -1.87 | 8.985 | 9.01 | 8.815 | 144494 |
| 1736379600 | 9.09 | -0.26 | -2.78 | 9.19 | 9.19 | 9 | 195536 |
| 1736293200 | 9.35 | 0.04 | 0.43 | 9.35 | 9.41 | 9.15 | 171004 |
| 1736206800 | 9.31 | -0.03 | -0.32 | 9.42 | 9.56 | 9.215 | 191731 |
| 1735947600 | 9.34 | -0.09 | -0.95 | 9.52 | 9.52 | 9.32 | 106082 |
| 1735861200 | 9.43 | -0.32 | -3.28 | 9.8 | 9.91 | 9.41 | 150629 |
| 1735688400 | 9.75 | 0.09 | 0.93 | 9.71 | 9.845 | 9.66 | 159980 |
| 1735602000 | 9.66 | 0.02 | 0.21 | 9.52 | 9.69 | 9.41 | 184638 |
| 1735342800 | 9.64 | -0.23 | -2.33 | 9.76 | 9.9149999 | 9.51 | 157700 |
| 1735256400 | 9.8699999 | 0.1 | 1.02 | 9.72 | 9.91 | 9.58 | 168587 |
| 1735077840 | 9.77 | 0.01 | 0.10 | 9.7899999 | 9.7899999 | 9.53 | 103074 |
| 1734997200 | 9.76 | -0.05 | -0.51 | 9.85 | 9.93 | 9.58 | 198848 |
| 1734738000 | 9.81 | 0.06 | 0.62 | 9.645 | 9.8699999 | 9.645 | 256160 |
| 1734651600 | 9.75 | -0.02 | -0.20 | 9.865 | 9.8699999 | 9.68 | 211626 |
| 1734565200 | 9.77 | -0.19 | -1.91 | 9.99 | 10.1 | 9.5399999 | 248156 |
| 1734478800 | 9.96 | -0.29 | -2.83 | 10.21 | 10.27 | 9.9 | 214134 |
| 1734392400 | 10.25 | -0.02 | -0.19 | 10.25 | 10.37 | 10.17 | 222097 |
| 1734133200 | 10.27 | -0.12 | -1.15 | 10.39 | 10.4 | 10.19 | 151332 |
| 1734046800 | 10.39 | -0.02 | -0.19 | 10.3 | 10.63 | 10.27 | 273545 |
| 1733960400 | 10.41 | -0.05 | -0.48 | 10.51 | 10.51 | 10.26 | 705575 |
| 1733874000 | 10.46 | 0.07 | 0.67 | 10.31 | 10.5 | 10.13 | 284733 |
| 1733787600 | 10.39 | 0.03 | 0.29 | 10.56 | 10.71 | 10.38 | 207745 |
| 1733528400 | 10.36 | 0.11 | 1.07 | 10.285 | 10.38 | 10.09 | 156639 |
| 1733442000 | 10.25 | -0.01 | -0.10 | 10.285 | 10.35 | 10.21 | 206852 |
| 1733355600 | 10.26 | -0.11 | -1.06 | 10.44 | 10.44 | 10.19 | 159680 |
| 1733269200 | 10.37 | -0.18 | -1.71 | 10.5 | 10.518 | 10.13 | 215788 |
| 1733182800 | 10.55 | -0.76 | -6.72 | 11.14 | 11.14 | 10.525 | 297697 |
| 1732917840 | 11.31 | -0.15 | -1.31 | 11.48 | 11.48 | 11.28 | 74587 |
| 1732750800 | 11.46 | -0.03 | -0.26 | 11.57 | 11.7 | 11.43 | 174809 |
| 1732664400 | 11.49 | -0.19 | -1.63 | 11.57 | 11.62 | 11.47 | 150970 |
| 1732578000 | 11.68 | 0 | 0.00 | 11.86 | 11.97 | 11.68 | 110495 |
| 1732318800 | 11.68 | 0.07 | 0.60 | 11.62 | 11.78 | 11.56 | 148182 |
| 1732232400 | 11.61 | 0.26 | 2.29 | 11.42 | 11.7 | 11.28 | 132239 |
| 1732146000 | 11.35 | 0.09 | 0.80 | 11.26 | 11.36 | 11.1182 | 111997 |
| 1732059600 | 11.26 | -0.06 | -0.53 | 11.15 | 11.3 | 11.1 | 152350 |
| 1731973200 | 11.32 | -0.04 | -0.35 | 11.21 | 11.61 | 11.21 | 214782 |
| 1731714000 | 11.36 | 0.01 | 0.09 | 11.46 | 11.54 | 11.32 | 136503 |
| 1731627600 | 11.35 | -0.05 | -0.44 | 11.35 | 11.45 | 11.2 | 173375 |
| 1731541200 | 11.4 | -0.02 | -0.18 | 11.46 | 11.615 | 11.31 | 189294 |
| 1731454800 | 11.42 | -0.25 | -2.14 | 11.575 | 11.575 | 11.16 | 172510 |
| 1731368400 | 11.67 | -0.51 | -4.19 | 12.19 | 12.21 | 11.45 | 236807 |
| 1731109200 | 12.18 | -0.27 | -2.17 | 12.23 | 12.32 | 11.9 | 223472 |
| 1731022800 | 12.45 | -0.51 | -3.94 | 12.64 | 12.64 | 12.03 | 320083 |
| 1730936400 | 12.96 | 1.06 | 8.91 | 12.5 | 12.98 | 12.23 | 295042 |
| 1730850000 | 11.9 | 0.14 | 1.19 | 11.5 | 11.95 | 11.5 | 109593 |
| 1730763600 | 11.76 | 0.24 | 2.08 | 11.53 | 12.03 | 11.53 | 122602 |
| 1730500800 | 11.52 | -0.02 | -0.17 | 11.58 | 11.66 | 11.51 | 152462 |
| 1730414400 | 11.54 | -0.01 | -0.09 | 11.52 | 11.7 | 11.4 | 92551 |
| 1730328000 | 11.55 | 0.17 | 1.49 | 11.365 | 11.685 | 11.365 | 126341 |
| 1730241600 | 11.38 | -0.21 | -1.81 | 11.45 | 11.61 | 11.34 | 84501 |
| 1730155200 | 11.59 | -0.06 | -0.52 | 11.724 | 11.81 | 11.57 | 129056 |
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
