Keyence Corp (KEE)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.3 | -0.305379375147 | 425.7 | 442.9 | 422.1 | 454 | 426.09343901 | DE |
4 | 6.3 | 1.50681655106 | 418.1 | 442.9 | 398 | 148 | 424.57728504 | DE |
12 | -8.5 | -1.9635019635 | 432.9 | 442.9 | 347.8 | 122 | 414.29307371 | DE |
26 | -4.6 | -1.07226107226 | 429 | 442.9 | 347.8 | 100 | 412.19848695 | DE |
52 | 68.8 | 19.3475815523 | 355.6 | 461.3 | 326.2 | 115 | 405.31748846 | DE |
156 | 41.1 | 10.7226715367 | 383.3 | 461.3 | 326.2 | 115 | 402.11987846 | DE |
260 | 41.1 | 10.7226715367 | 383.3 | 461.3 | 326.2 | 115 | 402.11987846 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727814420 | 428.1 | -1.9 | -0.44 | 430.4 | 432.7 | 428.1 | 75 |
1727728020 | 430 | 7.9 | 1.87 | 429.9 | 431.7 | 426 | 157 |
1727468760 | 422.1 | -20.8 | -4.70 | 431.6 | 432.3 | 422.1 | 1565 |
1727382360 | 442.9 | 15.6 | 3.65 | 438.5 | 442.9 | 438.1 | 315 |
1727295960 | 427.3 | -0.8 | -0.19 | 425.7 | 427.3 | 423.8 | 159 |
1727209560 | 428.1 | -10 | -2.28 | 429.5 | 431 | 428.1 | 94 |
1727123160 | 438.1 | 6.1 | 1.41 | 431.3 | 438.1 | 429.2 | 45 |
1726864020 | 432 | 5.4 | 1.27 | 435.2 | 435.2 | 431.7 | 55 |
1726777560 | 426.6 | 12.3 | 2.97 | 421 | 426.6 | 421 | 39 |
1726691220 | 414.3 | -4.4 | -1.05 | 411 | 414.3 | 408 | 84 |
1726604760 | 418.7 | 0.7 | 0.17 | 416.9 | 418.7 | 416.9 | 22 |
1726518420 | 418 | -3.2 | -0.76 | 419.2 | 422.6 | 413.7 | 34 |
1726259160 | 421.2 | 0.7 | 0.17 | 420.5 | 421.2 | 420.5 | 76 |
1726172760 | 420.5 | 13.1 | 3.22 | 420.2 | 420.5 | 420.2 | 3 |
1726086360 | 407.4 | 6.9 | 1.72 | 406.6 | 407.4 | 403 | 100 |
1725999960 | 400.5 | -10.2 | -2.48 | 399.7 | 400.5 | 399.7 | 21 |
1725913620 | 410.7 | 5.6 | 1.38 | 404.3 | 411.6 | 404.3 | 9 |
1725654360 | 405.1 | -9.9 | -2.39 | 403.2 | 405.1 | 398 | 14 |
1725567960 | 415 | -0.9 | -0.22 | 415 | 415 | 415 | 10 |
1725481560 | 415.9 | -1.1 | -0.26 | 418.1 | 422 | 415.9 | 77 |
1725395160 | 417 | -17.6 | -4.05 | 429.7 | 430.1 | 415 | 123 |
1725308760 | 434.6 | -1.9 | -0.44 | 435.7 | 435.7 | 429.9 | 13 |
1725049560 | 436.5 | -0.9 | -0.21 | 437.7 | 437.7 | 429.7 | 30 |
1724963160 | 437.4 | 4.4 | 1.02 | 435 | 437.9 | 435 | 98 |
1724876760 | 433 | 1 | 0.23 | 434 | 434 | 429.4 | 279 |
1724790420 | 432 | 0.1 | 0.02 | 429.6 | 432 | 429.6 | 249 |
1724704020 | 431.9 | -3.3 | -0.76 | 436.9 | 437.9 | 431.9 | 127 |
1724444820 | 435.2 | 4.2 | 0.97 | 436 | 439.9 | 435.1 | 95 |
1724358420 | 431 | 4.9 | 1.15 | 433.1 | 435.9 | 431 | 325 |
1724271960 | 426.1 | 11.1 | 2.67 | 426.5 | 427.7 | 422.6 | 90 |
1724185560 | 415 | 2.2 | 0.53 | 415.9 | 416.1 | 415 | 48 |
1724099220 | 412.8 | 9.6 | 2.38 | 407.8 | 412.8 | 406.2 | 69 |
1723840020 | 403.2 | -1.4 | -0.35 | 403.5 | 408 | 402.6 | 141 |
1723753620 | 404.6 | -6.6 | -1.61 | 398.4 | 406 | 396 | 110 |
1723667160 | 411.2 | 9.1 | 2.26 | 415.9 | 415.9 | 409.4 | 49 |
1723580760 | 402.1 | 26.2 | 6.97 | 398.3 | 402.2 | 397 | 120 |
1723494360 | 375.9 | 4.8 | 1.29 | 374.1 | 379.2 | 374.1 | 85 |
1723235220 | 371.1 | -8.7 | -2.29 | 372.9 | 376.7 | 371.1 | 19 |
1723148820 | 379.8 | -0.4 | -0.11 | 376.2 | 383.2 | 371.4 | 67 |
1723062360 | 380.2 | -6.1 | -1.58 | 386.9 | 392.4 | 380.2 | 221 |
1722975960 | 386.3 | 26.3 | 7.31 | 386.7 | 389.1 | 375 | 190 |
1722889620 | 360 | -5.5 | -1.50 | 349.5 | 360 | 347.8 | 316 |
1722630360 | 365.5 | -20.5 | -5.31 | 380.6 | 380.6 | 365.5 | 99 |
1722544020 | 386 | -14.1 | -3.52 | 393.2 | 405 | 385 | 190 |
1722457560 | 400.1 | 10.5 | 2.70 | 391 | 400.9 | 391 | 98 |
1722371220 | 389.6 | -2.3 | -0.59 | 388.7 | 391.9 | 388.7 | 25 |
1722284760 | 391.9 | 2.9 | 0.75 | 387.3 | 396.1 | 382.9 | 246 |
1722025560 | 389 | 0 | 0.00 | 389 | 389 | 389 | 0 |
1721939160 | 389 | -19.1 | -4.68 | 394.7 | 394.7 | 386 | 137 |
1721852820 | 408.1 | -1.9 | -0.46 | 408.2 | 411.1 | 406.1 | 43 |
1721766420 | 410 | -6.9 | -1.66 | 408.8 | 410 | 408.8 | 37 |
1721679960 | 416.9 | -1.1 | -0.26 | 412.9 | 416.9 | 412.9 | 11 |
1721420760 | 418 | 2.2 | 0.53 | 420.4 | 420.4 | 418 | 27 |
1721334360 | 415.8 | -9.3 | -2.19 | 415.8 | 415.8 | 415.8 | 3 |
1721248020 | 425.1 | -6.6 | -1.53 | 427.6 | 427.6 | 422.1 | 31 |
1721161560 | 431.7 | 3.1 | 0.72 | 428 | 432.3 | 423.1 | 106 |
1721075160 | 428.6 | -4.4 | -1.02 | 434.6 | 434.7 | 428.5 | 15 |
1720815960 | 433 | 2.6 | 0.60 | 424.9 | 433 | 420 | 98 |
1720729560 | 430.4 | -3.6 | -0.83 | 437 | 439.9 | 430.4 | 94 |
1720643220 | 434 | 3 | 0.70 | 432.9 | 435 | 432.8 | 112 |
1720556760 | 431 | 9.3 | 2.21 | 430.1 | 432.9 | 430.1 | 277 |
1720470360 | 421.7 | 5.6 | 1.35 | 419 | 421.7 | 419 | 8 |
1720211220 | 416.1 | -3.9 | -0.93 | 419.8 | 419.8 | 414.8 | 15 |
1720124820 | 420 | 4.3 | 1.03 | 420 | 420 | 420 | 20 |
1720038420 | 415.7 | 1.3 | 0.31 | 416.9 | 417.1 | 414.1 | 109 |
1719952020 | 414.4 | 8.4 | 2.07 | 407.4 | 414.4 | 407.4 | 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