Hot Features
プレミアム
KT Corp (KT)
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 | 0.27 | 1.60427807487 | 16.83 | 17.155 | 16.58 | 1482575 | 16.84150234 | DR |
| 4 | 0.5 | 3.01204819277 | 16.6 | 17.985 | 16.56 | 1253585 | 17.09284492 | DR |
| 12 | 0.75 | 4.5871559633 | 16.35 | 18.45 | 15.49 | 1866837 | 16.87080446 | DR |
| 26 | 2.93 | 20.67748765 | 14.17 | 18.45 | 13.985 | 1279154 | 16.33310005 | DR |
| 52 | 2.95 | 20.8480565371 | 14.15 | 18.45 | 12.1 | 1018568 | 15.3465233 | DR |
| 156 | 3.71 | 27.7072442121 | 13.39 | 18.45 | 11.04 | 989032 | 13.76903856 | DR |
| 260 | 6.45 | 60.5633802817 | 10.65 | 18.45 | 6.66 | 903644 | 12.95548888 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 17.1 | 0.26 | 1.54 | 17.16 | 17.21 | 16.91 | 1807019 |
| 1739490000 | 16.84 | 0.04 | 0.24 | 16.8 | 16.875 | 16.579999 | 1447417 |
| 1739403600 | 16.8 | -0.14 | -0.83 | 16.62 | 16.875 | 16.62 | 1341730 |
| 1739317200 | 16.94 | -0.09 | -0.53 | 16.94 | 17.01 | 16.81 | 1371464 |
| 1739230800 | 17.03 | 0.34 | 2.04 | 16.91 | 17.155 | 16.68 | 1222057 |
| 1738971600 | 16.69 | -0.34 | -2.00 | 16.83 | 16.875 | 16.629999 | 2030209 |
| 1738885200 | 17.03 | 0.02 | 0.12 | 17.01 | 17.03 | 16.73 | 1437288 |
| 1738798800 | 17.01 | 0.01 | 0.06 | 17.01 | 17.14 | 16.77 | 1594567 |
| 1738712400 | 17 | -0.27 | -1.56 | 17.29 | 17.3295 | 16.99 | 1402494 |
| 1738626000 | 17.27 | -0.06 | -0.35 | 16.89 | 17.32 | 16.84 | 1601057 |
| 1738366800 | 17.33 | -0.26 | -1.48 | 17.59 | 17.62 | 17.31 | 1197290 |
| 1738280400 | 17.59 | -0.13 | -0.73 | 17.87 | 17.89 | 17.56 | 580521 |
| 1738194000 | 17.72 | 0.01 | 0.06 | 17.77 | 17.94 | 17.675 | 407419 |
| 1738107600 | 17.71 | -0.23 | -1.28 | 17.94 | 17.98 | 17.68 | 690487 |
| 1738021200 | 17.94 | 0.28 | 1.59 | 17.61 | 17.985 | 17.6 | 1160237 |
| 1737762000 | 17.66 | 0.7 | 4.13 | 17.65 | 17.76 | 17.52 | 845596 |
| 1737675600 | 16.96 | 0 | 0.00 | 16.96 | 16.96 | 16.96 | 0 |
| 1737589200 | 16.96 | 0 | 0.00 | 16.84 | 17.005 | 16.719999 | 1940112 |
| 1737502800 | 16.96 | 0.22 | 1.31 | 16.95 | 17.055 | 16.77 | 1285716 |
| 1737157200 | 16.739999 | 0.19 | 1.15 | 16.6 | 16.76 | 16.559999 | 1008874 |
| 1737070800 | 16.55 | 0.16 | 0.98 | 16.45 | 16.57 | 16.32 | 1549597 |
| 1736984400 | 16.39 | 0.19 | 1.17 | 16.09 | 16.469999 | 16.09 | 1452920 |
| 1736898000 | 16.2 | 0.19 | 1.19 | 16.01 | 16.219999 | 15.895 | 1539774 |
| 1736811600 | 16.01 | 0.44 | 2.83 | 15.58 | 16.024999 | 15.55 | 1263884 |
| 1736552400 | 15.57 | -0.23 | -1.46 | 15.65 | 15.77 | 15.55 | 1295003 |
| 1736379600 | 15.8 | 0.01 | 0.06 | 15.7 | 15.85 | 15.635 | 1194678 |
| 1736293200 | 15.79 | 0.12 | 0.77 | 15.78 | 15.95 | 15.67 | 1335344 |
| 1736206800 | 15.67 | -0.07 | -0.44 | 15.75 | 15.8 | 15.585 | 1204387 |
| 1735947600 | 15.74 | 0.12 | 0.77 | 15.68 | 15.785 | 15.64 | 548160 |
| 1735861200 | 15.62 | 0.1 | 0.64 | 15.58 | 15.6782 | 15.54 | 791362 |
| 1735688400 | 15.52 | -0.1 | -0.64 | 15.6 | 15.66 | 15.49 | 530292 |
| 1735602000 | 15.62 | -0.24 | -1.51 | 15.56 | 15.705 | 15.49 | 554403 |
| 1735342800 | 15.86 | -0.1 | -0.63 | 15.84 | 15.89 | 15.76 | 846874 |
| 1735256400 | 15.96 | -0.18 | -1.12 | 16.05 | 16.149999 | 15.95 | 400802 |
| 1735077840 | 16.14 | 0.09 | 0.56 | 16.1 | 16.2 | 16.004999 | 311851 |
| 1734997200 | 16.05 | -0.02 | -0.12 | 16.03 | 16.238 | 15.9058 | 937403 |
| 1734738000 | 16.07 | -0.05 | -0.31 | 16.1 | 16.25 | 15.96 | 760290 |
| 1734651600 | 16.12 | -0.15 | -0.92 | 16.2 | 16.34 | 15.87 | 1740236 |
| 1734565200 | 16.27 | -0.06 | -0.37 | 16.309999 | 16.48 | 16.14 | 1901069 |
| 1734478800 | 16.329999 | -0.15 | -0.91 | 16.399999 | 16.399999 | 16.21 | 1895374 |
| 1734392400 | 16.48 | 0.24 | 1.48 | 16.399999 | 16.57 | 16.285 | 1605852 |
| 1734133200 | 16.239999 | 0.24 | 1.50 | 16.09 | 16.309999 | 16.01 | 2792298 |
| 1734046800 | 16 | 0.25 | 1.59 | 15.68 | 16.03 | 15.6721 | 2904610 |
| 1733960400 | 15.75 | 0.03 | 0.19 | 15.73 | 15.785 | 15.64 | 3018085 |
| 1733874000 | 15.72 | -0.21 | -1.32 | 15.83 | 15.88 | 15.68 | 3070116 |
| 1733787600 | 15.93 | -0.4 | -2.45 | 16.05 | 16.17 | 15.93 | 1820645 |
| 1733528400 | 16.329999 | -0.44 | -2.62 | 16.35 | 16.375 | 16.12 | 1953892 |
| 1733442000 | 16.77 | -0.78 | -4.44 | 17.31 | 17.36 | 16.745 | 3012023 |
| 1733355600 | 17.55 | -0.48 | -2.66 | 17.87 | 17.89 | 17.38 | 8082226 |
| 1733269200 | 18.03 | -0.08 | -0.44 | 17.67 | 18.05 | 17.315 | 9306417 |
| 1733182800 | 18.11 | -0.04 | -0.22 | 18.02 | 18.115 | 17.905 | 2776287 |
| 1732917840 | 18.15 | -0.14 | -0.77 | 18.36 | 18.45 | 18.05 | 2525939 |
| 1732750800 | 18.29 | 0.88 | 5.05 | 17.91 | 18.34 | 17.72 | 2961760 |
| 1732664400 | 17.41 | 0.45 | 2.65 | 16.89 | 17.42 | 16.835 | 3417730 |
| 1732578000 | 16.96 | 0.36 | 2.17 | 16.579999 | 17.02 | 16.5 | 3534798 |
| 1732318800 | 16.6 | 0.26 | 1.59 | 16.35 | 16.61 | 16.28 | 3408299 |
| 1732232400 | 16.34 | 0.34 | 2.13 | 16.1 | 16.399999 | 16.079999 | 2830654 |
| 1732146000 | 16 | 0.65 | 4.23 | 15.61 | 16.015 | 15.61 | 2384868 |
| 1732059600 | 15.35 | 0.08 | 0.52 | 15.03 | 15.375 | 15.01 | 2774307 |
| 1731973200 | 15.27 | 0.07 | 0.46 | 15.01 | 15.32 | 15 | 1808525 |
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
