Hot Features
プレミアム
World Kinect Corporation (WKC)
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 | -0.25 | -0.876577840112 | 28.52 | 29.16 | 28.27 | 415218 | 28.74014425 | CS |
| 4 | 0.7 | 2.5389916576 | 27.57 | 29.16 | 26.7767 | 571473 | 27.9819113 | CS |
| 12 | 0.01 | 0.0353857041755 | 28.26 | 29.62 | 26.5 | 735536 | 27.87891993 | CS |
| 26 | -0.13 | -0.457746478873 | 28.4 | 31.705 | 25.01 | 833713 | 28.58772495 | CS |
| 52 | 5.61 | 24.7572815534 | 22.66 | 31.705 | 21.38 | 699608 | 27.23278614 | CS |
| 156 | 3.17 | 12.6294820717 | 25.1 | 31.705 | 17.69 | 689107 | 25.19908223 | CS |
| 260 | 3.17 | 12.6294820717 | 25.1 | 31.705 | 17.69 | 689107 | 25.19908223 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 28.27 | -0.33 | -1.15 | 28.59 | 28.7371 | 27.91 | 1053384 |
| 1738280400 | 28.6 | -0.03 | -0.10 | 28.98 | 29.07 | 28.32 | 441937 |
| 1738194000 | 28.63 | -0.18 | -0.62 | 28.73 | 29.0799 | 28.56 | 338282 |
| 1738107600 | 28.81 | -0.06 | -0.21 | 28.86 | 29.03 | 28.61 | 363466 |
| 1738021200 | 28.87 | 0.09 | 0.31 | 28.71 | 29.16 | 28.71 | 406970 |
| 1737762000 | 28.78 | 0.5 | 1.77 | 28.52 | 28.86 | 28.395 | 525523 |
| 1737675600 | 28.28 | 0 | 0.00 | 28.28 | 28.28 | 28.28 | 0 |
| 1737589200 | 28.28 | -0.3 | -1.05 | 28.57 | 28.57 | 28.21 | 558860 |
| 1737502800 | 28.58 | 0.51 | 1.82 | 28.07 | 28.66 | 27.985 | 709911 |
| 1737157200 | 28.07 | 0.41 | 1.48 | 27.82 | 28.35 | 27.785 | 926588 |
| 1737070800 | 27.66 | -0.56 | -1.98 | 27.95 | 28.015 | 27.62 | 853343 |
| 1736984400 | 28.22 | 0.82 | 2.99 | 27.68 | 28.4 | 27.68 | 919408 |
| 1736898000 | 27.4 | -0.17 | -0.62 | 27.56 | 27.56 | 27.11 | 601358 |
| 1736811600 | 27.57 | 0.58 | 2.15 | 27.06 | 27.72 | 26.985 | 509443 |
| 1736552400 | 26.99 | -0.51 | -1.85 | 27.245 | 27.41 | 26.7767 | 502461 |
| 1736379600 | 27.5 | 0.29 | 1.07 | 27.075 | 27.51 | 26.91 | 430603 |
| 1736293200 | 27.21 | -0.35 | -1.27 | 27.63 | 27.76 | 27.06 | 735877 |
| 1736206800 | 27.56 | -0.04 | -0.14 | 27.78 | 27.86 | 27.41 | 390868 |
| 1735947600 | 27.6 | 0.2 | 0.73 | 27.45 | 27.61 | 27.05 | 479821 |
| 1735861200 | 27.4 | -0.11 | -0.40 | 27.681 | 27.84 | 27.26 | 319017 |
| 1735688400 | 27.51 | 0.43 | 1.59 | 27.24 | 27.555 | 27.1575 | 556839 |
| 1735602000 | 27.08 | -0.49 | -1.78 | 27.6 | 27.6 | 26.86 | 437906 |
| 1735342800 | 27.57 | -0.01 | -0.04 | 27.625 | 28 | 27.35 | 799429 |
| 1735256400 | 27.58 | 0.34 | 1.25 | 27 | 27.655 | 26.95 | 689862 |
| 1735077840 | 27.24 | 0.44 | 1.64 | 26.89 | 27.28 | 26.63 | 287861 |
| 1734997200 | 26.8 | -0.07 | -0.26 | 26.76 | 27.16 | 26.67 | 680705 |
| 1734738000 | 26.87 | -0.52 | -1.90 | 27.14 | 27.48 | 26.72 | 6932163 |
| 1734651600 | 27.39 | 0.12 | 0.44 | 27.5945 | 27.68 | 27.02 | 1264223 |
| 1734565200 | 27.27 | -0.77 | -2.75 | 28.24 | 28.46 | 27.16 | 830749 |
| 1734478800 | 28.04 | -0.2 | -0.71 | 27.91 | 28.14 | 27.631 | 829892 |
| 1734392400 | 28.24 | -0.03 | -0.11 | 27.92 | 28.46 | 27.83 | 843441 |
| 1734133200 | 28.27 | 0.05 | 0.18 | 27.99 | 28.37 | 27.9 | 515373 |
| 1734046800 | 28.22 | -0.52 | -1.81 | 28.67 | 28.755 | 28.21 | 670502 |
| 1733960400 | 28.74 | 0.31 | 1.09 | 28.775 | 28.82 | 28.44 | 622232 |
| 1733874000 | 28.43 | 0.15 | 0.53 | 28.27 | 28.665 | 28 | 542091 |
| 1733787600 | 28.28 | 0 | 0.00 | 28.37 | 28.9 | 28.2 | 510510 |
| 1733528400 | 28.28 | -0.47 | -1.63 | 28.7 | 28.71 | 27.98 | 485472 |
| 1733442000 | 28.75 | 0.02 | 0.07 | 28.71 | 29.07 | 28.54 | 1459666 |
| 1733355600 | 28.73 | -0.49 | -1.68 | 29.105 | 29.385 | 28.6 | 935651 |
| 1733269200 | 29.22 | -0.12 | -0.41 | 29.44 | 29.44 | 29 | 411650 |
| 1733182800 | 29.34 | 0.39 | 1.35 | 29 | 29.48 | 28.72 | 531853 |
| 1732917840 | 28.95 | -0.19 | -0.65 | 29.29 | 29.48 | 28.81 | 307969 |
| 1732750800 | 29.14 | 0 | 0.00 | 29.15 | 29.47 | 28.89 | 500925 |
| 1732664400 | 29.14 | 0.16 | 0.55 | 28.68 | 29.27 | 28.655 | 821037 |
| 1732578000 | 28.98 | 0.26 | 0.91 | 29.17 | 29.48 | 28.97 | 869692 |
| 1732318800 | 28.72 | 0.7 | 2.50 | 28 | 28.86 | 28 | 422671 |
| 1732232400 | 28.02 | 0 | 0.00 | 28.3799 | 28.3799 | 27.95 | 495600 |
| 1732146000 | 28.02 | 0.22 | 0.79 | 27.925 | 28.035 | 27.66 | 928090 |
| 1732059600 | 27.8 | 0.03 | 0.11 | 27.65 | 27.92 | 27.56 | 779534 |
| 1731973200 | 27.77 | -0.08 | -0.29 | 28.02 | 28.27 | 27.76 | 675254 |
| 1731714000 | 27.85 | 0.02 | 0.07 | 28.23 | 28.23 | 27.605 | 357959 |
| 1731627600 | 27.83 | -0.02 | -0.07 | 27.9 | 27.94 | 27.52 | 444934 |
| 1731541200 | 27.85 | -0.29 | -1.03 | 28.155 | 28.23 | 27.8 | 484268 |
| 1731454800 | 28.14 | -0.21 | -0.74 | 28.47 | 28.75 | 28.095 | 616336 |
| 1731368400 | 28.35 | 0.36 | 1.29 | 28.12 | 28.61 | 28.12 | 406264 |
| 1731109200 | 27.99 | -0.26 | -0.92 | 28.1 | 28.39 | 27.9 | 539189 |
| 1731022800 | 28.25 | -0.37 | -1.29 | 28.46 | 28.58 | 28.12 | 547701 |
| 1730936400 | 28.62 | 1.87 | 6.99 | 28.305 | 29.12 | 27.4 | 1457831 |
| 1730850000 | 26.75 | 0.38 | 1.44 | 26.35 | 26.84 | 26.25 | 523501 |
| 1730763600 | 26.37 | 0.09 | 0.34 | 26.12 | 26.55 | 26.1 | 616807 |
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
