Hot Features
プレミアム
FS KKR Capital Corp (FS5A)
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 | -0.08 | -0.851970181044 | 9.39 | 9.5 | 9.145 | 1962 | 9.33889319 | DE |
| 4 | 0.2 | 2.19538968167 | 9.11 | 9.51 | 9.065 | 2979 | 9.28097401 | DE |
| 12 | 0.46 | 5.19774011299 | 8.85 | 9.9949999 | 8.3 | 5102 | 9.08637625 | DE |
| 26 | -3.96 | -29.8417483044 | 13.27 | 13.545 | 8.3 | 6655 | 10.2799723 | DE |
| 52 | -9.385 | -50.2005883926 | 18.695 | 19.595 | 8.3 | 7334 | 13.09373435 | DE |
| 156 | -9.81 | -51.3075313808 | 19.12 | 23.3 | 8.3 | 5652 | 16.30666613 | DE |
| 260 | -9.81 | -51.3075313808 | 19.12 | 23.3 | 8.3 | 5652 | 16.30666613 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780950300 | 9.26 | -0.11 | -1.12 | 9.32 | 9.32 | 9.15 | 1816 |
| 1780691100 | 9.365 | -0.05 | -0.48 | 9.4949999 | 9.5 | 9.305 | 3562 |
| 1780604700 | 9.41 | 0.19 | 2.06 | 9.15 | 9.4149999 | 9.145 | 1791 |
| 1780518300 | 9.22 | -0.14 | -1.50 | 9.425 | 9.425 | 9.1549999 | 949 |
| 1780431900 | 9.36 | 0.06 | 0.65 | 9.39 | 9.435 | 9.275 | 1694 |
| 1780345500 | 9.3 | -0.14 | -1.43 | 9.2899999 | 9.4 | 9.27 | 3584 |
| 1780086300 | 9.435 | 0.17 | 1.83 | 9.35 | 9.435 | 9.2449999 | 2354 |
| 1779999900 | 9.265 | -0.04 | -0.38 | 9.265 | 9.265 | 9.265 | 65 |
| 1779913500 | 9.3 | -0.01 | -0.11 | 9.26 | 9.385 | 9.26 | 706 |
| 1779827100 | 9.31 | -0.1 | -1.01 | 9.3699999 | 9.375 | 9.31 | 1302 |
| 1779740700 | 9.4049999 | 0.1 | 1.07 | 9.305 | 9.4049999 | 9.285 | 1689 |
| 1779481500 | 9.305 | -0.16 | -1.69 | 9.38 | 9.41 | 9.305 | 3263 |
| 1779395100 | 9.465 | 0.04 | 0.48 | 9.5 | 9.51 | 9.42 | 1127 |
| 1779308700 | 9.42 | 0.3 | 3.29 | 9.18 | 9.475 | 9.18 | 4081 |
| 1779222300 | 9.1199999 | -0.09 | -0.98 | 9.26 | 9.35 | 9.1199999 | 9900 |
| 1779135900 | 9.21 | -0.3 | -3.15 | 9.43 | 9.44 | 9.21 | 6654 |
| 1778876700 | 9.51 | 0.23 | 2.48 | 9.1999999 | 9.51 | 9.1649999 | 4489 |
| 1778790300 | 9.2799999 | 0.11 | 1.20 | 9.265 | 9.285 | 9.205 | 880 |
| 1778703900 | 9.17 | 0 | 0.00 | 9.13 | 9.215 | 9.095 | 5367 |
| 1778617500 | 9.17 | -0.07 | -0.76 | 9.11 | 9.22 | 9.065 | 4304 |
| 1778531100 | 9.24 | 0.11 | 1.20 | 9.255 | 9.4 | 8.9 | 10148 |
| 1778271900 | 9.13 | -0.23 | -2.41 | 9.42 | 9.595 | 9.07 | 10929 |
| 1778185500 | 9.355 | -0.27 | -2.75 | 9.755 | 9.755 | 9.355 | 8317 |
| 1778099100 | 9.6199999 | -0.22 | -2.24 | 9.875 | 9.935 | 9.585 | 2926 |
| 1778012700 | 9.84 | -0.06 | -0.61 | 9.9 | 9.9949999 | 9.84 | 1166 |
| 1777926300 | 9.9 | 0.4 | 4.21 | 9.795 | 9.9949999 | 9.715 | 7486 |
| 1777580700 | 9.5 | 0.39 | 4.28 | 9.15 | 9.5 | 9.0749999 | 7460 |
| 1777494300 | 9.11 | -0.02 | -0.22 | 9.21 | 9.2899999 | 9.11 | 1886 |
| 1777407900 | 9.13 | 0.26 | 2.87 | 9.0299999 | 9.13 | 8.9149999 | 3228 |
| 1777321500 | 8.875 | -0.13 | -1.39 | 9.01 | 9.045 | 8.845 | 10032 |
| 1777062300 | 9 | -0.2 | -2.17 | 9.055 | 9.15 | 9 | 1808 |
| 1776975900 | 9.1999999 | -0.23 | -2.44 | 9.435 | 9.44 | 9.1999999 | 3486 |
| 1776889500 | 9.43 | -0.13 | -1.31 | 9.41 | 9.535 | 9.4 | 2673 |
| 1776803100 | 9.555 | -0.13 | -1.34 | 9.69 | 9.75 | 9.555 | 6119 |
| 1776716700 | 9.685 | 0.09 | 0.89 | 9.675 | 9.8 | 9.55 | 1056 |
| 1776457500 | 9.6 | 0.25 | 2.67 | 9.395 | 9.645 | 9.375 | 2515 |
| 1776371100 | 9.35 | -0.16 | -1.63 | 9.48 | 9.55 | 9.35 | 5932 |
| 1776284700 | 9.505 | 0.42 | 4.57 | 9.15 | 9.59 | 9.07 | 3784 |
| 1776198300 | 9.09 | 0.3 | 3.35 | 8.92 | 9.1 | 8.83 | 4411 |
| 1776111900 | 8.795 | 0.12 | 1.38 | 8.6549999 | 8.8 | 8.65 | 1784 |
| 1775852700 | 8.675 | -0.02 | -0.17 | 8.65 | 8.7899999 | 8.595 | 5264 |
| 1775766300 | 8.69 | -0.14 | -1.53 | 8.845 | 8.895 | 8.65 | 8523 |
| 1775679900 | 8.8249999 | -0.26 | -2.81 | 9.21 | 9.375 | 8.805 | 16803 |
| 1775593500 | 9.08 | 0.25 | 2.88 | 9.2449999 | 9.35 | 9.08 | 11412 |
| 1775161500 | 8.826 | 0.14 | 1.57 | 8.614 | 9.09 | 8.5559999 | 1539 |
| 1775075100 | 8.69 | -0.17 | -1.87 | 8.7639999 | 8.892 | 8.658 | 13788 |
| 1774988700 | 8.856 | 0.18 | 2.10 | 8.816 | 8.856 | 8.63 | 2004 |
| 1774902300 | 8.674 | 0.02 | 0.28 | 8.676 | 8.792 | 8.624 | 6778 |
| 1774646700 | 8.65 | -0.32 | -3.59 | 8.7639999 | 8.832 | 8.65 | 4230 |
| 1774560300 | 8.972 | -0.07 | -0.82 | 9.0879999 | 9.0879999 | 8.972 | 133 |
| 1774473900 | 9.0459999 | 0.34 | 3.86 | 8.602 | 9.0459999 | 8.602 | 4354 |
| 1774387500 | 8.71 | -0.26 | -2.90 | 8.8379999 | 8.9979999 | 8.522 | 2422 |
| 1774301100 | 8.97 | 0.37 | 4.30 | 8.648 | 9.038 | 8.3 | 29696 |
| 1774041900 | 8.6 | -0.17 | -1.96 | 8.878 | 8.924 | 8.6 | 1971 |
| 1773955500 | 8.772 | -0.04 | -0.41 | 8.5139999 | 8.944 | 8.5139999 | 17650 |
| 1773869100 | 8.808 | 0 | 0.02 | 8.67 | 8.866 | 8.502 | 4230 |
| 1773782700 | 8.8059999 | 0.08 | 0.96 | 8.85 | 9.026 | 8.782 | 3275 |
| 1773696300 | 8.722 | -0.15 | -1.65 | 8.85 | 8.992 | 8.722 | 19441 |
| 1773437100 | 8.868 | -0.15 | -1.66 | 8.802 | 9.02 | 8.802 | 9140 |
| 1773350700 | 9.018 | 0.06 | 0.62 | 9.058 | 9.142 | 8.8699999 | 6677 |
| 1773264300 | 8.962 | -0.26 | -2.82 | 9.102 | 9.24 | 8.802 | 20181 |
| 1773177900 | 9.222 | -0.2 | -2.12 | 9.36 | 9.428 | 9.102 | 1971 |
| 1773091500 | 9.422 | 0.1 | 1.03 | 9.052 | 9.422 | 9.02 | 8076 |
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。
