Hot Features
プレミアム
Klaviyo Inc (KVYO)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.84 | 5.16605166052 | 16.26 | 17.78 | 16.23 | 4821493 | 16.93479848 | CS |
| 4 | 2.75 | 19.1637630662 | 14.35 | 17.78 | 12.53 | 6241697 | 14.67732121 | CS |
| 12 | -1.86 | -9.81012658228 | 18.96 | 23.52 | 12.53 | 6869685 | 16.1747978 | CS |
| 26 | -10.99 | -39.124243503 | 28.09 | 28.65 | 12.53 | 5470344 | 17.71970873 | CS |
| 52 | -16.97 | -49.8092163193 | 34.07 | 36.76 | 12.53 | 4090037 | 21.790259 | CS |
| 156 | -19.65 | -53.4693877551 | 36.75 | 49.55 | 12.53 | 2329439 | 25.48556947 | CS |
| 260 | -19.65 | -53.4693877551 | 36.75 | 49.55 | 12.53 | 2329439 | 25.48556947 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783550400 | 16.6 | -0.62 | -3.60 | 16.96 | 17.165 | 16.55 | 4112972 |
| 1783464000 | 17.22 | 0.22 | 1.29 | 17.51 | 17.78 | 17.14 | 4006591 |
| 1783377600 | 17 | 0.1 | 0.59 | 16.42 | 17.135 | 16.3338 | 6229049 |
| 1783032000 | 16.9 | 0.54 | 3.30 | 16.26 | 17.065 | 16.23 | 4937358 |
| 1782945600 | 16.36 | 1.26 | 8.34 | 15.39 | 16.454999 | 15.39 | 6507904 |
| 1782859200 | 15.1 | 0.17 | 1.14 | 14.79 | 15.44 | 14.61 | 4339133 |
| 1782772800 | 14.93 | 0.03 | 0.20 | 15.38 | 15.55 | 14.92 | 5128846 |
| 1782513600 | 14.9 | 0.87 | 6.20 | 14.05 | 15.07 | 14.05 | 14261445 |
| 1782427200 | 14.03 | -0.03 | -0.21 | 13.9 | 14.37 | 13.73 | 5241244 |
| 1782340800 | 14.06 | 0.57 | 4.23 | 13.58 | 14.595 | 13.58 | 6885979 |
| 1782254400 | 13.49 | 0.63 | 4.90 | 13.09 | 13.64 | 13.0501 | 5755970 |
| 1782168000 | 12.86 | -0.39 | -2.94 | 12.99 | 13.38 | 12.53 | 5254000 |
| 1781822400 | 13.25 | -0.21 | -1.56 | 13.4 | 13.52 | 13.1 | 7838844 |
| 1781736000 | 13.46 | -0.38 | -2.75 | 13.77 | 14.07 | 13.375 | 10730585 |
| 1781649600 | 13.84 | -0.16 | -1.14 | 13.88 | 14.29 | 13.71 | 5633741 |
| 1781563200 | 14 | -0.21 | -1.48 | 14.35 | 14.64 | 13.87 | 4667028 |
| 1781304000 | 14.21 | -0.08 | -0.56 | 14.28 | 14.4548 | 13.8 | 5505825 |
| 1781217600 | 14.29 | -0.22 | -1.52 | 14.35 | 14.51 | 13.97 | 5319608 |
| 1781131200 | 14.51 | -0.27 | -1.83 | 14.45 | 15.2398 | 14.4 | 4088782 |
| 1781044800 | 14.78 | -0.44 | -2.89 | 15.05 | 15.5 | 14.54 | 5188075 |
| 1780958400 | 15.22 | -0.36 | -2.31 | 15.36 | 15.69 | 14.99 | 3695151 |
| 1780699200 | 15.58 | -0.2 | -1.27 | 15.93 | 16.16 | 15.15 | 4763345 |
| 1780612800 | 15.78 | 0.09 | 0.57 | 16.18 | 16.52 | 15.67 | 4706338 |
| 1780526400 | 15.69 | -1.26 | -7.43 | 16.5 | 16.87 | 15.585 | 4957414 |
| 1780440000 | 16.95 | -1.41 | -7.68 | 17.49 | 17.8 | 16.6 | 8718407 |
| 1780353600 | 18.36 | 2.52 | 15.91 | 16.42 | 18.545 | 16.17 | 12192699 |
| 1780094400 | 15.84 | 1.1 | 7.46 | 15.06 | 15.88 | 14.77 | 7240688 |
| 1780008000 | 14.74 | 0.53 | 3.73 | 14.4 | 15.075 | 14.22 | 6247626 |
| 1779921600 | 14.21 | -0.25 | -1.73 | 14.29 | 15.04 | 14.16 | 5895580 |
| 1779835200 | 14.46 | -0.41 | -2.76 | 14.82 | 15.0457 | 14.43 | 6984210 |
| 1779489600 | 14.87 | -0.04 | -0.27 | 15.02 | 15.385 | 14.63 | 7065867 |
| 1779403200 | 14.91 | -0.2 | -1.32 | 14.89 | 15.13 | 14.5202 | 11570543 |
| 1779316800 | 15.11 | 0.41 | 2.79 | 14.9 | 15.11 | 14.53 | 6895195 |
| 1779230400 | 14.7 | 0.09 | 0.62 | 15.1 | 15.45 | 14.68 | 10113745 |
| 1779144000 | 14.61 | 0.23 | 1.60 | 14.27 | 15.2 | 14.23 | 5059883 |
| 1778884800 | 14.38 | 0.04 | 0.28 | 14.37 | 14.87 | 14.31 | 6522507 |
| 1778798400 | 14.34 | 0.1 | 0.70 | 14.26 | 14.4667 | 13.78 | 6113489 |
| 1778712000 | 14.24 | -0.21 | -1.45 | 14.3 | 14.58 | 13.53 | 9018804 |
| 1778625600 | 14.45 | -1.07 | -6.89 | 15.68 | 15.74 | 14.294 | 7110813 |
| 1778539200 | 15.52 | 0.31 | 2.04 | 15.09 | 15.65 | 14.91 | 8734750 |
| 1778280000 | 15.21 | -0.56 | -3.55 | 15.55 | 15.81 | 14.95 | 13873282 |
| 1778193600 | 15.77 | -0.04 | -0.25 | 16.34 | 16.78 | 15.555 | 17362472 |
| 1778107200 | 15.81 | -7.52 | -32.23 | 17.53 | 17.575 | 15.31 | 20040381 |
| 1778020800 | 23.33 | 0.86 | 3.83 | 22.25 | 23.52 | 21.945 | 8773026 |
| 1777934400 | 22.47 | 0.27 | 1.22 | 22.12 | 23.35 | 22.0834 | 9513859 |
| 1777675200 | 22.2 | 2.11 | 10.50 | 20.9 | 22.265 | 20.75 | 6057036 |
| 1777588800 | 20.09 | 0.2 | 1.01 | 19.77 | 20.125 | 19.17 | 7071281 |
| 1777502400 | 19.89 | -0.05 | -0.25 | 19.85 | 20.18 | 19.56 | 6495277 |
| 1777416000 | 19.94 | 0.48 | 2.47 | 19.61 | 20.26 | 19.48 | 3122285 |
| 1777329600 | 19.46 | 0.01 | 0.05 | 19.27 | 20.15 | 19.155 | 2101820 |
| 1777070400 | 19.45 | 0.69 | 3.68 | 19.04 | 19.65 | 19.04 | 2420374 |
| 1776984000 | 18.76 | -1.71 | -8.35 | 19.6 | 19.6 | 18.5001 | 3236154 |
| 1776897600 | 20.47 | 0.16 | 0.79 | 20.4 | 20.81 | 20.26 | 4559229 |
| 1776811200 | 20.31 | 0.25 | 1.25 | 20.49 | 21.5609 | 19.875 | 5073195 |
| 1776724800 | 20.06 | 1.39 | 7.45 | 18.54 | 20.08 | 18.54 | 5557208 |
| 1776465600 | 18.67 | 0.27 | 1.47 | 18.76 | 18.97 | 18.36 | 6761924 |
| 1776379200 | 18.4 | 0.03 | 0.16 | 18.96 | 19.18 | 18.31 | 4318808 |
| 1776292800 | 18.37 | 1.43 | 8.44 | 17.35 | 18.45 | 17.11 | 5116004 |
| 1776206400 | 16.94 | -0.66 | -3.75 | 17.93 | 18.08 | 16.83 | 4743596 |
| 1776120000 | 17.6 | 1.2 | 7.32 | 16.52 | 17.69 | 16.17 | 4346790 |
| 1775860800 | 16.399999 | -1.39 | -7.81 | 17.75 | 17.75 | 16.184999 | 4964492 |
| 1775774400 | 17.79 | -0.29 | -1.60 | 18 | 18.03 | 16.86 | 5282456 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
