Hot Features
プレミアム
Keysight Technologies Inc (1KT)
TG
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 | 3.34 | 1.94752186589 | 171.5 | 175 | 167.6 | 156 | 169.98073491 | DE |
| 4 | 15.02 | 9.39807283194 | 159.82 | 175 | 158.5 | 480 | 165.16155861 | DE |
| 12 | 11.08 | 6.76599902296 | 163.76 | 175 | 151.16 | 231 | 164.01041664 | DE |
| 26 | 59.58 | 51.6918271733 | 115.26 | 175 | 114.92 | 169 | 155.74422406 | DE |
| 52 | 31.56 | 22.02680067 | 143.28 | 175 | 108.22 | 161 | 145.94094524 | DE |
| 156 | 30.24 | 20.9128630705 | 144.6 | 175 | 108.22 | 124 | 140.94353325 | DE |
| 260 | 67.34 | 62.6418604651 | 107.5 | 186.15 | 107.5 | 87 | 141.39971447 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739568420 | 175 | 4.92 | 2.89 | 170.24 | 175 | 170.24 | 221 |
| 1739482020 | 170.08 | 1.58 | 0.94 | 171.92 | 171.92 | 170.08 | 11 |
| 1739395620 | 168.5 | -2.12 | -1.24 | 169.41999 | 170.96 | 168 | 147 |
| 1739309220 | 170.62 | -1.08 | -0.63 | 170.04 | 172.28 | 168.69999 | 94 |
| 1739222820 | 171.69999 | 3.56 | 2.12 | 168.02 | 171.69999 | 167.6 | 318 |
| 1738963620 | 168.13999 | -3.44 | -2.00 | 171.5 | 171.5 | 168.13999 | 212 |
| 1738877220 | 171.58 | 3.68 | 2.19 | 170.84 | 172 | 170.84 | 96 |
| 1738790820 | 167.9 | -3.18 | -1.86 | 168.54 | 168.54 | 167.9 | 205 |
| 1738704420 | 171.08 | 0.36 | 0.21 | 171.04 | 171.08 | 169.38 | 8 |
| 1738618020 | 170.72 | -1.52 | -0.88 | 172.12 | 172.12 | 168.32 | 466 |
| 1738358820 | 172.24 | 8.52 | 5.20 | 164.5 | 173 | 164.47998 | 1103 |
| 1738272420 | 163.72 | 1.04 | 0.64 | 161.88 | 164 | 161.08 | 292 |
| 1738186020 | 162.68 | 1.7 | 1.06 | 161.19999 | 163.34 | 161.19999 | 285 |
| 1738099620 | 160.97998 | 0.22 | 0.14 | 160.9 | 162.06 | 158.5 | 153 |
| 1738013220 | 160.76 | -3.44 | -2.10 | 162.3 | 162.3 | 158.52 | 2602 |
| 1737754020 | 164.19999 | -1.3 | -0.79 | 163.8 | 165.02 | 163.8 | 285 |
| 1737667620 | 165.5 | -0.46 | -0.28 | 165.84 | 166 | 165.5 | 71 |
| 1737581220 | 165.96 | 1.48 | 0.90 | 164.82 | 166.1 | 164 | 304 |
| 1737494820 | 164.47998 | 4.66 | 2.92 | 159.8 | 164.97998 | 159.8 | 2899 |
| 1737408420 | 159.82 | -2.88 | -1.77 | 159.82 | 159.97998 | 159.82 | 24 |
| 1737149220 | 162.69999 | 0.96 | 0.59 | 159.82 | 162.69999 | 159.82 | 24 |
| 1737062820 | 161.74 | -0.3 | -0.19 | 160.94 | 161.74 | 160.94 | 8 |
| 1736976420 | 162.04 | 4.38 | 2.78 | 160.76 | 163.46 | 160.76 | 151 |
| 1736890020 | 157.66 | 0.64 | 0.41 | 159.12 | 159.3 | 157.66 | 78 |
| 1736803620 | 157.02 | -0.42 | -0.27 | 158 | 158.12 | 157.02 | 38 |
| 1736544420 | 157.44 | -4.04 | -2.50 | 159.3 | 159.32 | 157.44 | 157 |
| 1736458020 | 161.47998 | 2.96 | 1.87 | 160.68 | 161.47998 | 160.68 | 85 |
| 1736371620 | 158.52 | -4.22 | -2.59 | 159.91999 | 161.5 | 158.52 | 201 |
| 1736285220 | 162.74 | 4.6 | 2.91 | 158.97998 | 162.74 | 158.97998 | 60 |
| 1736198820 | 158.13999 | -0.78 | -0.49 | 159.97998 | 161.96 | 158.13999 | 113 |
| 1735939620 | 158.91999 | 0.2 | 0.13 | 158.24 | 158.91999 | 155.56 | 116 |
| 1735853220 | 158.72 | 4.22 | 2.73 | 156.68 | 158.72 | 156 | 5 |
| 1735594020 | 154.5 | -0.66 | -0.43 | 154.5 | 154.5 | 154.5 | 1 |
| 1735334820 | 155.16 | 0.34 | 0.22 | 156.82 | 159.46 | 155.16 | 97 |
| 1734989220 | 154.82 | 2.24 | 1.47 | 158.56 | 158.56 | 154.66 | 139 |
| 1734730020 | 152.58 | -5.12 | -3.25 | 151.16 | 153.97998 | 151.16 | 102 |
| 1734643620 | 157.69999 | 0 | 0.00 | 157.69999 | 157.69999 | 157.69999 | 0 |
| 1734557220 | 157.69999 | 0.36 | 0.23 | 159.78 | 159.78 | 157.69999 | 47 |
| 1734470820 | 157.34 | -4.72 | -2.91 | 163.46 | 163.46 | 157.34 | 105 |
| 1734384420 | 162.06 | 0.82 | 0.51 | 159.63999 | 162.91999 | 159.63999 | 93 |
| 1734125220 | 161.24 | 0 | 0.00 | 161.24 | 161.24 | 161.24 | 0 |
| 1734038820 | 161.24 | -0.96 | -0.59 | 158.18 | 161.24 | 158.18 | 130 |
| 1733952420 | 162.19999 | 1.72 | 1.07 | 159.78 | 162.19999 | 159.78 | 11 |
| 1733866020 | 160.47998 | -2.3 | -1.41 | 162.12 | 164.24 | 160.47998 | 97 |
| 1733779620 | 162.78 | 0.88 | 0.54 | 164.04 | 165.52 | 160.8 | 100 |
| 1733520420 | 161.9 | 1.08 | 0.67 | 159.16 | 161.9 | 159.16 | 61 |
| 1733434020 | 160.82 | -2.16 | -1.33 | 160.82 | 160.82 | 160.82 | 50 |
| 1733347620 | 162.97998 | 1.18 | 0.73 | 162.97998 | 162.97998 | 162.97998 | 1 |
| 1733261220 | 161.8 | -1.08 | -0.66 | 161.97998 | 161.97998 | 161.8 | 2 |
| 1733174820 | 162.88 | 0.56 | 0.34 | 164.34 | 164.52 | 161.47998 | 4 |
| 1732915620 | 162.32 | 3.06 | 1.92 | 159.12 | 162.32 | 159 | 25 |
| 1732829220 | 159.26 | -2.94 | -1.81 | 159.26 | 159.26 | 159.26 | 23 |
| 1732742820 | 162.19999 | -2.36 | -1.43 | 162.97998 | 164.16 | 160.18 | 168 |
| 1732656420 | 164.56 | 0.68 | 0.41 | 163.63999 | 164.56 | 163.63999 | 4 |
| 1732570020 | 163.88 | 1.62 | 1.00 | 164.47998 | 164.54 | 162 | 275 |
| 1732310820 | 162.26 | 0.74 | 0.46 | 163.76 | 163.76 | 161.41999 | 82 |
| 1732224420 | 161.52 | 7.22 | 4.68 | 157.6 | 162.84 | 156.91999 | 204 |
| 1732138020 | 154.3 | 9.98 | 6.92 | 155.5 | 157.19999 | 151.62 | 286 |
| 1732051620 | 144.32 | 1.26 | 0.88 | 144.3 | 144.58 | 141.91999 | 187 |
| 1731965220 | 143.06 | 0.48 | 0.34 | 141.74 | 143.19999 | 141.41999 | 53 |
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
