Hot Features
プレミアム
Keppel Ltd (KEP1)
TG
登録してリアルタイムのチャート、分析ツール、価格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 | -0.12 | -1.63087795597 | 7.358 | 7.374 | 7.286 | 140 | 7.37241905 | DE |
| 4 | -0.292 | -3.87782204515 | 7.53 | 7.578 | 6.92 | 507 | 7.21675582 | DE |
| 12 | -0.976 | -11.8821524227 | 8.214 | 8.688 | 6.92 | 631 | 7.68309317 | DE |
| 26 | 0.582 | 8.74399038462 | 6.656 | 8.8699999 | 6.438 | 953 | 7.51870933 | DE |
| 52 | 2.3480001 | 48.0163629451 | 4.8899999 | 8.8699999 | 4.853 | 973 | 6.6820458 | DE |
| 156 | 2.479 | 52.090775373 | 4.759 | 8.8699999 | 3.882 | 901 | 5.52605518 | DE |
| 260 | 2.479 | 52.090775373 | 4.759 | 8.8699999 | 3.882 | 901 | 5.52605518 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780604700 | 7.374 | 0 | 0.00 | 7.374 | 7.374 | 7.374 | 0 |
| 1780518300 | 7.374 | 0.09 | 1.21 | 7.374 | 7.374 | 7.374 | 383 |
| 1780431900 | 7.286 | -0.07 | -0.98 | 7.286 | 7.286 | 7.286 | 1 |
| 1780345500 | 7.358 | -0 | -0.03 | 7.358 | 7.358 | 7.358 | 36 |
| 1780086300 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1779999900 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1779913500 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1779827100 | 7.36 | -0.18 | -2.44 | 7.4 | 7.4 | 7.36 | 1050 |
| 1779740700 | 7.544 | 0.09 | 1.26 | 7.524 | 7.544 | 7.524 | 123 |
| 1779481500 | 7.45 | 0.39 | 5.58 | 7.4 | 7.45 | 7.4 | 120 |
| 1779395100 | 7.056 | 0.14 | 1.97 | 7.056 | 7.056 | 7.056 | 141 |
| 1779308700 | 6.92 | -0.13 | -1.84 | 6.92 | 6.92 | 6.92 | 100 |
| 1779222300 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1779135900 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1778876700 | 7.05 | -0.13 | -1.84 | 7.056 | 7.056 | 7.05 | 836 |
| 1778790300 | 7.182 | -0.07 | -0.91 | 7.276 | 7.276 | 7.09 | 4390 |
| 1778703900 | 7.248 | -0.05 | -0.63 | 7.248 | 7.248 | 7.248 | 1 |
| 1778617500 | 7.294 | -0.06 | -0.79 | 7.294 | 7.294 | 7.294 | 200 |
| 1778531100 | 7.352 | -0.06 | -0.76 | 7.352 | 7.352 | 7.352 | 1 |
| 1778271900 | 7.408 | -0.17 | -2.24 | 7.284 | 7.408 | 7.284 | 211 |
| 1778185500 | 7.578 | 0.32 | 4.41 | 7.53 | 7.578 | 7.53 | 12 |
| 1778099100 | 7.258 | 0 | 0.00 | 7.258 | 7.258 | 7.258 | 0 |
| 1778012700 | 7.258 | -0.07 | -1.01 | 7.258 | 7.258 | 7.258 | 1 |
| 1777926300 | 7.332 | 0.03 | 0.41 | 7.364 | 7.364 | 7.332 | 57 |
| 1777580700 | 7.302 | 0.11 | 1.56 | 7.302 | 7.302 | 7.302 | 550 |
| 1777494300 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1777407900 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1777321500 | 7.19 | -0.47 | -6.11 | 7.298 | 7.392 | 7.19 | 1966 |
| 1777062300 | 7.658 | -0.08 | -1.01 | 7.658 | 7.658 | 7.658 | 200 |
| 1776975900 | 7.736 | -0.31 | -3.90 | 7.862 | 7.884 | 7.736 | 473 |
| 1776889500 | 8.05 | 0.23 | 2.91 | 7.998 | 8.05 | 7.998 | 2125 |
| 1776803100 | 7.822 | -0.2 | -2.49 | 7.968 | 7.968 | 7.82 | 6280 |
| 1776716700 | 8.022 | -0.09 | -1.09 | 8.018 | 8.022 | 8.018 | 286 |
| 1776457500 | 8.11 | 0.13 | 1.63 | 7.882 | 8.1199999 | 7.882 | 800 |
| 1776371100 | 7.98 | -0.02 | -0.25 | 8.1039999 | 8.1039999 | 7.98 | 250 |
| 1776284700 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1776198300 | 8 | -0.13 | -1.62 | 8 | 8 | 8 | 90 |
| 1776111900 | 8.132 | 0.08 | 0.99 | 8.132 | 8.132 | 8.132 | 400 |
| 1775852700 | 8.052 | -0.24 | -2.85 | 8.1999999 | 8.1999999 | 8.052 | 601 |
| 1775766300 | 8.288 | 0 | 0.00 | 8.288 | 8.288 | 8.288 | 0 |
| 1775679900 | 8.288 | 0.38 | 4.78 | 8.128 | 8.288 | 8.128 | 2 |
| 1775593500 | 7.91 | -0.1 | -1.25 | 8.0299999 | 8.0459999 | 7.91 | 413 |
| 1775161500 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1775075100 | 8.01 | -0.02 | -0.22 | 8.144 | 8.144 | 8.01 | 165 |
| 1774988700 | 8.028 | 0 | 0.00 | 8.028 | 8.028 | 8.028 | 0 |
| 1774902300 | 8.028 | 0.17 | 2.14 | 8.034 | 8.034 | 7.886 | 621 |
| 1774646700 | 7.86 | -0.48 | -5.73 | 7.95 | 7.95 | 7.86 | 2139 |
| 1774560300 | 8.3379999 | -0 | -0.05 | 8.34 | 8.34 | 8.3379999 | 250 |
| 1774473900 | 8.342 | 0.04 | 0.51 | 8.342 | 8.342 | 8.342 | 51 |
| 1774387500 | 8.3 | 0.06 | 0.75 | 8.204 | 8.3 | 8.204 | 643 |
| 1774301100 | 8.238 | -0.16 | -1.93 | 8.092 | 8.2579999 | 8.092 | 330 |
| 1774041900 | 8.4 | -0.02 | -0.26 | 8.4 | 8.4 | 8.4 | 100 |
| 1773955500 | 8.422 | -0.22 | -2.57 | 8.422 | 8.422 | 8.422 | 339 |
| 1773869100 | 8.644 | 0.23 | 2.78 | 8.688 | 8.688 | 8.644 | 187 |
| 1773782700 | 8.41 | 0.2 | 2.39 | 8.294 | 8.41 | 8.294 | 3 |
| 1773696300 | 8.214 | -0.04 | -0.44 | 8.214 | 8.214 | 8.214 | 205 |
| 1773437100 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1773350700 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1773264300 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1773177900 | 8.25 | 0.27 | 3.38 | 8.0779999 | 8.25 | 8.0779999 | 251 |
| 1773091500 | 7.98 | -0.33 | -4.02 | 8.0399999 | 8.052 | 7.952 | 1073 |
| 1772832300 | 8.314 | 0.22 | 2.69 | 8.314 | 8.314 | 8.314 | 235 |
| 1772745900 | 8.096 | 0.08 | 1.00 | 8.096 | 8.096 | 8.096 | 800 |
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。
