![Kb Home](/common/images/company/TG_KBH.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2 | 2.75862068966 | 72.5 | 74.5 | 71.5 | 234 | 72.6339381 | DE |
4 | 0.5 | 0.675675675676 | 74 | 79.5 | 69 | 246 | 73.15448083 | DE |
12 | 11 | 17.3228346457 | 63.5 | 79.5 | 60 | 279 | 70.18187108 | DE |
26 | 17.26 | 30.1537386443 | 57.24 | 79.5 | 56.5 | 213 | 68.02320914 | DE |
52 | 27.89 | 59.8369448616 | 46.61 | 79.5 | 39.9 | 208 | 62.10061551 | DE |
156 | 27.89 | 59.8369448616 | 46.61 | 79.5 | 39.9 | 208 | 62.10061551 | DE |
260 | 27.89 | 59.8369448616 | 46.61 | 79.5 | 39.9 | 208 | 62.10061551 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1724185560 | 74 | 2 | 2.78 | 74 | 74 | 74 | 20 |
1724099220 | 72 | 0.5 | 0.70 | 71.5 | 72 | 71.5 | 61 |
1723840020 | 71.5 | -2 | -2.72 | 71.5 | 71.5 | 71.5 | 365 |
1723753620 | 73.5 | 1 | 1.38 | 72.5 | 73.5 | 72.5 | 491 |
1723667160 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
1723580760 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
1723494360 | 72.5 | 2.5 | 3.57 | 72.5 | 72.5 | 72.5 | 18 |
1723235220 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
1723148820 | 70 | -2 | -2.78 | 70 | 70 | 70 | 85 |
1723062360 | 72 | 0 | 0.00 | 72 | 72 | 72 | 50 |
1722975960 | 72 | 1.5 | 2.13 | 72.5 | 72.5 | 72 | 60 |
1722889620 | 70.5 | -2.5 | -3.42 | 73.5 | 73.5 | 69 | 681 |
1722630360 | 73 | -6.5 | -8.18 | 76 | 76 | 71.5 | 1532 |
1722544020 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 240 |
1722457560 | 79.5 | 0.5 | 0.63 | 79.5 | 79.5 | 79.5 | 25 |
1722371220 | 79 | 1.5 | 1.94 | 79 | 79 | 79 | 30 |
1722284760 | 77.5 | -0.5 | -0.64 | 77.5 | 77.5 | 77.5 | 199 |
1722025620 | 78 | 4.5 | 6.12 | 78 | 78 | 78 | 42 |
1721939160 | 73.5 | -1 | -1.34 | 74 | 74 | 73.5 | 40 |
1721852820 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
1721766420 | 74.5 | 1.5 | 2.05 | 74.5 | 74.5 | 74.5 | 44 |
1721679960 | 73 | 0 | 0.00 | 73 | 73 | 73 | 69 |
1721420760 | 73 | -0.5 | -0.68 | 73 | 73 | 73 | 68 |
1721334360 | 73.5 | -1 | -1.34 | 73.5 | 76 | 73 | 1945 |
1721248020 | 74.5 | 0.5 | 0.68 | 75.5 | 76 | 74.5 | 318 |
1721161560 | 74 | 3 | 4.23 | 74 | 74 | 74 | 10 |
1721075160 | 71 | 0.5 | 0.71 | 70.5 | 71 | 70 | 1595 |
1720815960 | 70.5 | 4 | 6.02 | 70 | 70.5 | 70 | 48 |
1720729560 | 66.5 | 5.5 | 9.02 | 61.5 | 66.5 | 61.5 | 292 |
1720643160 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
1720556760 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
1720470360 | 61 | 0.5 | 0.83 | 60.5 | 61.5 | 60 | 449 |
1720211220 | 60.5 | -1.5 | -2.42 | 61 | 61 | 60.5 | 311 |
1720124820 | 62 | 0.5 | 0.81 | 62 | 62 | 62 | 161 |
1720038420 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 30 |
1719952020 | 61.5 | -2 | -3.15 | 61.5 | 61.5 | 61.5 | 305 |
1719865620 | 63.5 | -2.5 | -3.79 | 65.5 | 65.5 | 63.5 | 58 |
1719606360 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
1719519960 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
1719433560 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
1719347160 | 66 | 0.5 | 0.76 | 66.5 | 66.5 | 66 | 85 |
1719260820 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 50 |
1719001620 | 65.5 | -0.5 | -0.76 | 65.5 | 65.5 | 65.5 | 100 |
1718915160 | 66 | 1 | 1.54 | 65 | 66 | 65 | 603 |
1718828820 | 65 | 1 | 1.56 | 65 | 65 | 65 | 78 |
1718742420 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
1718656020 | 64 | 1 | 1.59 | 64 | 64 | 64 | 1 |
1718396820 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
1718310420 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
1718224020 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
1718137620 | 63 | 0.5 | 0.80 | 63 | 63 | 63 | 40 |
1718051220 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
1717792020 | 62.5 | -1 | -1.57 | 62.5 | 62.5 | 62 | 556 |
1717705620 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
1717619220 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
1717532820 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
1717446420 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
1717187220 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
1717100820 | 63.5 | -1 | -1.55 | 63.5 | 63.5 | 63.5 | 15 |
1717014420 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
1716928020 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
1716841620 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
1716582420 | 64.5 | 1 | 1.57 | 64 | 65 | 64 | 623 |
1716496020 | 63.5 | -2.5 | -3.79 | 63.5 | 63.5 | 63.5 | 634 |
1716409620 | 66 | -1 | -1.49 | 66 | 66 | 66 | 100 |
1716323160 | 67 | -1 | -1.47 | 67 | 67 | 67 | 42 |
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