Hot Features
プレミアム
Kyndryl Holdings Inc (7XU)
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 | -0.335 | -3.10185185185 | 10.8 | 11.155 | 10.365 | 3269 | 10.78604252 | DE |
| 4 | 0.565 | 5.70707070707 | 9.9 | 11.155 | 9.06 | 4840 | 9.88508735 | DE |
| 12 | -1.135 | -9.78448275862 | 11.6 | 12.675 | 9.06 | 5017 | 10.33218446 | DE |
| 26 | -12.705 | -54.833836858 | 23.17 | 23.75 | 8.55 | 7684 | 10.57079458 | DE |
| 52 | -26.175 | -71.4383187773 | 36.64 | 37.75 | 8.55 | 4731 | 13.40369658 | DE |
| 156 | -4.415 | -29.6706989247 | 14.88 | 42.7 | 8.55 | 2810 | 18.02115996 | DE |
| 260 | -4.415 | -29.6706989247 | 14.88 | 42.7 | 8.55 | 2810 | 18.02115996 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783542300 | 10.485 | -0.4 | -3.67 | 10.735 | 10.735 | 10.485 | 436 |
| 1783455900 | 10.885 | 0.08 | 0.74 | 10.64 | 11.155 | 10.64 | 3377 |
| 1783369500 | 10.805 | 0.21 | 1.93 | 10.619999 | 10.875 | 10.365 | 3088 |
| 1783110300 | 10.6 | -0.16 | -1.49 | 10.8 | 10.8 | 10.6 | 97 |
| 1783023900 | 10.76 | 0.19 | 1.75 | 10.8 | 10.91 | 10.654999 | 9347 |
| 1782937500 | 10.574999 | 0.73 | 7.47 | 9.7899999 | 10.8 | 9.7899999 | 6659 |
| 1782851100 | 9.84 | -0.05 | -0.47 | 9.802 | 9.9499999 | 9.4499999 | 2047 |
| 1782764700 | 9.8859999 | -0.08 | -0.84 | 9.88 | 10.24 | 9.8279999 | 1772 |
| 1782505500 | 9.97 | 0.57 | 6.06 | 9.558 | 9.97 | 9.3219999 | 1924 |
| 1782419100 | 9.4 | -0.39 | -4.02 | 9.644 | 9.8119999 | 9.4 | 887 |
| 1782332700 | 9.794 | 0.13 | 1.39 | 9.692 | 9.93 | 9.682 | 1246 |
| 1782246300 | 9.66 | 0.52 | 5.64 | 9.326 | 9.66 | 9.108 | 2601 |
| 1782159900 | 9.144 | -0.54 | -5.58 | 9.502 | 9.776 | 9.06 | 26644 |
| 1781900700 | 9.6839999 | -0.03 | -0.27 | 9.694 | 9.698 | 9.502 | 793 |
| 1781814300 | 9.71 | -0.23 | -2.29 | 10 | 10.145 | 9.5139999 | 8254 |
| 1781727900 | 9.938 | -0.44 | -4.26 | 10.275 | 10.515 | 9.938 | 1487 |
| 1781641500 | 10.38 | 0.46 | 4.66 | 9.91 | 10.71 | 9.89 | 8672 |
| 1781555100 | 9.9179999 | -0.16 | -1.61 | 10.1 | 10.494999 | 9.8539999 | 1449 |
| 1781295900 | 10.08 | 0.38 | 3.94 | 9.654 | 10.08 | 9.65 | 4361 |
| 1781209500 | 9.698 | -0.08 | -0.80 | 9.9 | 9.9 | 9.56 | 11662 |
| 1781123100 | 9.776 | -0.1 | -1.03 | 9.866 | 10.065 | 9.7479999 | 1855 |
| 1781036700 | 9.878 | -0.19 | -1.86 | 10.11 | 10.18 | 9.6999999 | 12640 |
| 1780950300 | 10.065 | 0.06 | 0.65 | 10.08 | 10.215 | 9.962 | 491 |
| 1780691100 | 10 | -0.8 | -7.41 | 10.345 | 10.44 | 10 | 2679 |
| 1780604700 | 10.8 | 0.19 | 1.79 | 10.505 | 10.8 | 10.485 | 148 |
| 1780518300 | 10.61 | -0.2 | -1.85 | 10.9 | 10.915 | 10.4 | 12682 |
| 1780431900 | 10.81 | -0.22 | -1.99 | 10.895 | 11.225 | 10.75 | 2881 |
| 1780345500 | 11.03 | 0.33 | 3.13 | 10.61 | 11.18 | 10.595 | 12841 |
| 1780086300 | 10.695 | 0.53 | 5.16 | 10.22 | 10.745 | 10.005 | 3179 |
| 1779999900 | 10.17 | 0.11 | 1.09 | 10.029999 | 10.335 | 10.029999 | 3442 |
| 1779913500 | 10.06 | -0.31 | -2.99 | 10.445 | 10.465 | 10.06 | 12568 |
| 1779827100 | 10.369999 | -0.22 | -2.03 | 10.585 | 10.685 | 10.369999 | 24474 |
| 1779740700 | 10.585 | -0.03 | -0.28 | 10.699999 | 10.699999 | 10.585 | 142 |
| 1779481500 | 10.615 | 0.42 | 4.07 | 10.324999 | 10.88 | 10.24 | 6967 |
| 1779395100 | 10.199999 | -0.17 | -1.59 | 10.525 | 10.525 | 9.9339999 | 3411 |
| 1779308700 | 10.365 | -0.07 | -0.62 | 10.26 | 10.365 | 10.13 | 367 |
| 1779222300 | 10.43 | 0.52 | 5.25 | 9.952 | 10.44 | 9.952 | 5548 |
| 1779135900 | 9.91 | 0.24 | 2.46 | 9.6 | 10 | 9.6 | 8858 |
| 1778876700 | 9.672 | 0.17 | 1.81 | 9.626 | 9.686 | 9.44 | 2007 |
| 1778790300 | 9.5 | 0.1 | 1.09 | 9.5 | 9.6679999 | 9.414 | 1749 |
| 1778703900 | 9.398 | -0.38 | -3.91 | 9.722 | 9.996 | 9.308 | 6961 |
| 1778617500 | 9.7799999 | -0.23 | -2.25 | 9.9979999 | 10.199999 | 9.65 | 13483 |
| 1778531100 | 10.005 | -0.39 | -3.75 | 10.404999 | 10.59 | 10.005 | 8583 |
| 1778271900 | 10.395 | -0.32 | -2.99 | 10.865 | 10.9 | 10.375 | 5726 |
| 1778185500 | 10.715 | -0.39 | -3.51 | 11.075 | 11.435 | 10.664999 | 5072 |
| 1778099100 | 11.105 | -1.41 | -11.27 | 12.675 | 12.675 | 10.395 | 10728 |
| 1778012700 | 12.515 | 0.45 | 3.69 | 12.15 | 12.515 | 12.14 | 1150 |
| 1777926300 | 12.07 | 0.25 | 2.07 | 12.13 | 12.495 | 12.07 | 3641 |
| 1777580700 | 11.825 | -0.19 | -1.58 | 11.845 | 11.86 | 11.67 | 1479 |
| 1777494300 | 12.015 | 0.42 | 3.58 | 11.42 | 12.015 | 11.405 | 1569 |
| 1777407900 | 11.6 | -0.08 | -0.64 | 11.505 | 11.84 | 11.505 | 6270 |
| 1777321500 | 11.675 | 0.26 | 2.28 | 11.43 | 11.675 | 11.43 | 262 |
| 1777062300 | 11.415 | -0.06 | -0.48 | 11.59 | 11.59 | 11.32 | 661 |
| 1776975900 | 11.47 | -0.7 | -5.75 | 11.975 | 12.22 | 11.47 | 1701 |
| 1776889500 | 12.17 | -0.26 | -2.05 | 12.32 | 12.555 | 12.16 | 264 |
| 1776803100 | 12.425 | 0.09 | 0.69 | 12.52 | 12.665 | 12.35 | 2226 |
| 1776716700 | 12.34 | 0.14 | 1.15 | 12.275 | 12.345 | 11.95 | 2916 |
| 1776457500 | 12.2 | 0.38 | 3.21 | 11.98 | 12.25 | 11.805 | 7070 |
| 1776371100 | 11.82 | 0.11 | 0.94 | 11.6 | 12 | 11.6 | 522 |
| 1776284700 | 11.71 | 0.68 | 6.12 | 11.04 | 11.89 | 11.03 | 9183 |
| 1776198300 | 11.035 | -0.05 | -0.45 | 11 | 11.245 | 10.98 | 4482 |
| 1776111900 | 11.085 | 0.82 | 7.94 | 10.289999 | 11.085 | 10.255 | 1888 |
| 1775852700 | 10.27 | -0.65 | -5.95 | 11.035 | 11.035 | 10.27 | 2920 |
| 1775766300 | 10.92 | -0.32 | -2.85 | 11.01 | 11.235 | 10.855 | 259 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
