Hot Features
プレミアム
Kinder Morgan Inc (2KD)
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 | -0.445 | -1.5195492573 | 29.285 | 30.305 | 28.745 | 8505 | 29.54365133 | DE |
| 4 | 2.885 | 11.1153920247 | 25.955 | 30.305 | 25.72 | 6828 | 28.22468946 | DE |
| 12 | 6.1 | 26.8249780123 | 22.74 | 30.305 | 21.965 | 6554 | 26.36042023 | DE |
| 26 | 8.98 | 45.2165156093 | 19.86 | 30.305 | 17.814 | 4888 | 23.91899136 | DE |
| 52 | 13.068 | 82.8556936343 | 15.772 | 30.305 | 15.266 | 5002 | 20.40067358 | DE |
| 156 | 13.51 | 88.1278538813 | 15.33 | 30.305 | 14.465 | 4592 | 18.68215374 | DE |
| 260 | 9.254 | 47.2480343102 | 19.586 | 30.305 | 9.84 | 2762 | 18.03679742 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737754020 | 28.995 | -0.38 | -1.29 | 28.91 | 29.31 | 28.745 | 5247 |
| 1737667620 | 29.375 | -0.5 | -1.67 | 29.5 | 30.3 | 28.765 | 15094 |
| 1737581220 | 29.875 | -0.24 | -0.80 | 30 | 30.305 | 29.29 | 5597 |
| 1737494820 | 30.115 | 1.07 | 3.67 | 29.11 | 30.3 | 29.11 | 7383 |
| 1737408420 | 29.05 | -0.61 | -2.06 | 29.94 | 29.94 | 29.05 | 8539 |
| 1737149220 | 29.66 | 0.55 | 1.87 | 29.285 | 29.76 | 29.03 | 5914 |
| 1737062820 | 29.115 | 0.36 | 1.27 | 28.675 | 29.12 | 28.425 | 6032 |
| 1736976420 | 28.75 | 0.25 | 0.89 | 28.32 | 28.75 | 28.135 | 2103 |
| 1736890020 | 28.495 | 0.4 | 1.42 | 28.11 | 28.495 | 27.725 | 4284 |
| 1736803620 | 28.095 | 0.56 | 2.02 | 27.705 | 28.095 | 27.455 | 3572 |
| 1736544420 | 27.54 | 0.04 | 0.16 | 27.635 | 27.78 | 27.285 | 2745 |
| 1736458020 | 27.495 | 0.25 | 0.90 | 27.405 | 27.645 | 27.225 | 1618 |
| 1736371620 | 27.25 | 0.27 | 1.02 | 27.065 | 28.2 | 26.805 | 35242 |
| 1736285220 | 26.975 | 0.18 | 0.65 | 26.94 | 27.17 | 26.565 | 3664 |
| 1736198820 | 26.8 | -0.84 | -3.04 | 27.215 | 27.62 | 26.8 | 3582 |
| 1735939620 | 27.64 | 0.15 | 0.53 | 27.495 | 27.845 | 27.15 | 5760 |
| 1735853220 | 27.495 | 1.61 | 6.22 | 26.305 | 27.495 | 26.305 | 9131 |
| 1735594020 | 25.885 | -0.03 | -0.10 | 25.985 | 26.195 | 25.72 | 1387 |
| 1735334820 | 25.91 | 0.07 | 0.29 | 25.955 | 26.25 | 25.85 | 1250 |
| 1734989220 | 25.835 | 0.26 | 1.02 | 25.9 | 26.085 | 25.525 | 2906 |
| 1734730020 | 25.575 | 0.59 | 2.34 | 25.03 | 25.965 | 24.785 | 3809 |
| 1734643620 | 24.99 | -0.09 | -0.36 | 24.75 | 25.135 | 24.55 | 8585 |
| 1734557220 | 25.08 | -0.18 | -0.69 | 25.28 | 25.66 | 25.03 | 3005 |
| 1734470820 | 25.255 | 0.16 | 0.64 | 25.055 | 25.46 | 24.75 | 4677 |
| 1734384420 | 25.095 | -0.65 | -2.52 | 25.41 | 25.745 | 25.045 | 5018 |
| 1734125220 | 25.745 | 0.22 | 0.86 | 25.5 | 25.745 | 25.435 | 649 |
| 1734038820 | 25.525 | -0.17 | -0.64 | 25.34 | 25.91 | 25.34 | 4082 |
| 1733952420 | 25.69 | 0.13 | 0.49 | 25.505 | 25.715 | 25.335 | 1982 |
| 1733866020 | 25.565 | -0.06 | -0.21 | 25.895 | 26 | 25.45 | 8926 |
| 1733779620 | 25.62 | -0.86 | -3.25 | 26.395 | 26.675 | 25.605 | 6886 |
| 1733520420 | 26.48 | -0.21 | -0.77 | 26.19 | 26.64 | 26.075 | 4073 |
| 1733434020 | 26.685 | 0.8 | 3.09 | 25.86 | 26.685 | 25.805 | 5875 |
| 1733347620 | 25.885 | -0.12 | -0.44 | 26.025 | 26.46 | 25.65 | 8728 |
| 1733261220 | 26 | -0.24 | -0.91 | 26 | 26.365 | 25.845 | 3560 |
| 1733174820 | 26.24 | -0.41 | -1.52 | 27.005 | 27.015 | 25.975 | 8243 |
| 1732915620 | 26.645 | -0.25 | -0.91 | 26.275 | 26.935 | 26.275 | 474 |
| 1732829220 | 26.89 | 0.4 | 1.49 | 26.845 | 26.89 | 26.46 | 1615 |
| 1732742820 | 26.495 | -0.44 | -1.63 | 26.815 | 26.92 | 26.49 | 4240 |
| 1732656420 | 26.935 | 0.36 | 1.35 | 26.8 | 26.965 | 26.505 | 1697 |
| 1732570020 | 26.575 | -1.05 | -3.78 | 27.595 | 27.87 | 26.23 | 10627 |
| 1732310820 | 27.62 | 0.23 | 0.82 | 27.48 | 27.775 | 27.085 | 4666 |
| 1732224420 | 27.395 | 1.07 | 4.04 | 26.935 | 27.42 | 26.365 | 4790 |
| 1732138020 | 26.33 | -0.1 | -0.36 | 26.42 | 26.905 | 26.31 | 1648 |
| 1732051620 | 26.425 | 0.09 | 0.32 | 26.405 | 26.65 | 25.995 | 3877 |
| 1731965220 | 26.34 | 0.54 | 2.09 | 25.995 | 26.445 | 25.61 | 14828 |
| 1731705960 | 25.8 | 0.32 | 1.24 | 25.005 | 25.8 | 25.005 | 4468 |
| 1731619560 | 25.485 | 0.26 | 1.03 | 25.365 | 25.765 | 25.2 | 9402 |
| 1731533160 | 25.225 | -0.34 | -1.31 | 25.34 | 25.995 | 25.225 | 7250 |
| 1731446820 | 25.56 | -0.13 | -0.49 | 25.795 | 26.21 | 25.415 | 7376 |
| 1731360420 | 25.685 | 0.68 | 2.72 | 25.195 | 25.755 | 25.01 | 6610 |
| 1731101220 | 25.005 | 0.63 | 2.61 | 24.595 | 25.3 | 24.325 | 9637 |
| 1731014760 | 24.37 | -0.15 | -0.59 | 24.2 | 24.585 | 23.8 | 21987 |
| 1730928360 | 24.515 | 2 | 8.86 | 22.965 | 24.72 | 22.6 | 28193 |
| 1730841960 | 22.52 | 0.32 | 1.44 | 22.67 | 22.87 | 22.285 | 4113 |
| 1730755560 | 22.2 | -0.01 | -0.05 | 22.295 | 22.315 | 21.965 | 7010 |
| 1730496360 | 22.21 | -0.19 | -0.85 | 22.74 | 22.74 | 22.21 | 2046 |
| 1730409960 | 22.4 | -0.5 | -2.18 | 22.69 | 22.895 | 22.38 | 2556 |
| 1730323560 | 22.9 | -0.01 | -0.04 | 22.995 | 23.05 | 22.565 | 7582 |
| 1730237160 | 22.91 | -0.14 | -0.59 | 23.1 | 23.22 | 22.695 | 5579 |
| 1730150760 | 23.045 | -0.03 | -0.13 | 23.115 | 23.205 | 22.775 | 7365 |
| 1729888020 | 23.075 | 0.13 | 0.59 | 22.86 | 23.345 | 22.86 | 1437 |
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
