Hot Features
プレミアム
Kohls Corp (KHP)
TG
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | -1.669999 | -10.0918485673 | 16.547999 | 17.77 | 13.598 | 16040 | 14.75247669 | DE |
| 4 | -1.995999 | -11.8288438917 | 16.873999 | 17.861999 | 13.598 | 10065 | 15.72135255 | DE |
| 12 | -3.254 | -17.9461725127 | 18.132 | 19.95 | 13.598 | 8696 | 17.11386624 | DE |
| 26 | -5.922 | -28.4711538462 | 20.8 | 23.025 | 13.598 | 4901 | 17.40937647 | DE |
| 52 | -7.482 | -33.4615384615 | 22.36 | 27.17 | 13.598 | 3194 | 18.47071207 | DE |
| 156 | -9.592 | -39.1990192072 | 24.47 | 27.17 | 13.598 | 2729 | 18.58165694 | DE |
| 260 | -9.592 | -39.1990192072 | 24.47 | 27.17 | 13.598 | 2729 | 18.58165694 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 14.294 | -0.1 | -0.68 | 14.42 | 14.498 | 14.098 | 6349 |
| 1732829220 | 14.392 | 0.4 | 2.87 | 13.95 | 14.442 | 13.904 | 3777 |
| 1732742820 | 13.99 | -0.49 | -3.36 | 14.686 | 14.874 | 13.99 | 8542 |
| 1732656420 | 14.476 | -3.12 | -17.75 | 16.867999 | 17.126 | 13.598 | 52633 |
| 1732570020 | 17.6 | 1.12 | 6.80 | 16.547999 | 17.77 | 16.198 | 8898 |
| 1732310820 | 16.48 | 0.91 | 5.83 | 15.904 | 16.713999 | 15.628 | 8589 |
| 1732224420 | 15.572 | 0.02 | 0.12 | 15.556 | 15.788 | 15.43 | 15260 |
| 1732138020 | 15.554 | -0.64 | -3.96 | 16.296 | 16.372 | 15.434 | 19881 |
| 1732051620 | 16.196 | -0.24 | -1.44 | 16.35 | 16.698 | 16.117999 | 6894 |
| 1731965220 | 16.431999 | -0.69 | -4.02 | 17.26 | 17.26 | 16.302 | 15651 |
| 1731705960 | 17.12 | -0.48 | -2.73 | 17.72 | 17.72 | 16.899999 | 2057 |
| 1731619560 | 17.6 | 0.28 | 1.63 | 17.09 | 17.706 | 17.09 | 1813 |
| 1731533160 | 17.318 | 0.08 | 0.49 | 17.066 | 17.559999 | 17.066 | 774 |
| 1731446820 | 17.234 | -0.14 | -0.78 | 17.302 | 17.672 | 17.234 | 3588 |
| 1731360420 | 17.37 | 0.9 | 5.48 | 16.532 | 17.37 | 16.274 | 8911 |
| 1731101220 | 16.468 | -0.58 | -3.38 | 17.292 | 17.292 | 16.282 | 5804 |
| 1731014760 | 17.044 | 0.43 | 2.61 | 16.846 | 17.149999 | 16.732 | 2341 |
| 1730928360 | 16.61 | -0.19 | -1.11 | 17.762 | 17.861999 | 16.53 | 17934 |
| 1730841960 | 16.796 | 0.18 | 1.07 | 16.754 | 16.803999 | 16.379999 | 5530 |
| 1730755560 | 16.617999 | -0.01 | -0.05 | 16.873999 | 16.925999 | 16.501999 | 6080 |
| 1730496360 | 16.626 | -0.38 | -2.22 | 17.202 | 17.218 | 16.623999 | 19503 |
| 1730409960 | 17.004 | -0.36 | -2.07 | 17.202 | 17.361999 | 16.852 | 15789 |
| 1730323560 | 17.364 | -0.18 | -1.00 | 17.678 | 17.678 | 17.26 | 3055 |
| 1730237160 | 17.54 | -0.11 | -0.62 | 17.512 | 17.84 | 17.512 | 2218 |
| 1730150760 | 17.649999 | -0.06 | -0.34 | 18.021999 | 18.042 | 17.649999 | 11445 |
| 1729888020 | 17.71 | 0 | 0.00 | 18.026 | 18.102 | 17.678 | 7737 |
| 1729801560 | 17.71 | -0.29 | -1.61 | 18.17 | 18.262 | 17.5 | 11592 |
| 1729715160 | 18 | -0.88 | -4.65 | 18.98 | 19.146 | 18 | 9030 |
| 1729628760 | 18.878 | -0.58 | -2.98 | 19.524 | 19.62 | 18.67 | 17245 |
| 1729542360 | 19.457999 | 0.36 | 1.87 | 19.51 | 19.95 | 18.88 | 41989 |
| 1729283160 | 19.1 | 0.43 | 2.28 | 18.498 | 19.1 | 18.498 | 4460 |
| 1729196760 | 18.674 | 0.42 | 2.30 | 18.454 | 18.674 | 18.38 | 25990 |
| 1729110360 | 18.254 | -0.12 | -0.66 | 18.402 | 18.654 | 18.19 | 3511 |
| 1729023960 | 18.376 | 0.68 | 3.82 | 17.848 | 18.617999 | 17.8 | 3293 |
| 1728937620 | 17.7 | -0.38 | -2.11 | 18.024 | 18.2 | 17.652 | 49972 |
| 1728678360 | 18.082 | 0.78 | 4.52 | 17.256 | 18.082 | 17.158 | 4817 |
| 1728591960 | 17.3 | 0.08 | 0.44 | 17.44 | 17.482 | 17.3 | 489 |
| 1728505560 | 17.224 | -0.37 | -2.08 | 17.552 | 17.552 | 17.224 | 2393 |
| 1728419160 | 17.59 | 0.54 | 3.17 | 17.425999 | 17.814 | 17.425999 | 492 |
| 1728332760 | 17.05 | -1.03 | -5.72 | 17.768 | 18.072 | 17 | 8055 |
| 1728073560 | 18.084 | 0.23 | 1.27 | 17.873999 | 18.234 | 17.87 | 4022 |
| 1727987220 | 17.858 | -0.03 | -0.19 | 17.882 | 17.925999 | 17.314 | 4251 |
| 1727900820 | 17.892 | -0.85 | -4.51 | 18.768 | 18.8 | 17.88 | 3718 |
| 1727814420 | 18.738 | -0.25 | -1.30 | 19.042 | 19.174 | 18.338 | 6170 |
| 1727728020 | 18.984 | 0.29 | 1.57 | 18.794 | 18.984 | 18.52 | 1705 |
| 1727468760 | 18.69 | 0.64 | 3.56 | 18.25 | 18.78 | 18.13 | 6672 |
| 1727382360 | 18.047999 | 0.2 | 1.11 | 17.617999 | 18.047999 | 17.617999 | 2475 |
| 1727295960 | 17.85 | 0.23 | 1.28 | 17.688 | 18.004 | 17.688 | 2624 |
| 1727209560 | 17.623999 | 0.5 | 2.93 | 17.13 | 18.258 | 16.928 | 7211 |
| 1727123160 | 17.122 | 0.58 | 3.49 | 16.832 | 17.122 | 16.242 | 3892 |
| 1726864020 | 16.544 | -0.31 | -1.82 | 16.784 | 16.792 | 16.544 | 1484 |
| 1726777560 | 16.85 | -0.52 | -2.99 | 17.316 | 17.478 | 16.85 | 2838 |
| 1726691220 | 17.37 | 0.47 | 2.81 | 16.852 | 17.37 | 16.852 | 3691 |
| 1726604760 | 16.896 | -0.2 | -1.18 | 17.117999 | 17.335999 | 16.838 | 4283 |
| 1726518420 | 17.098 | -0.64 | -3.62 | 17.968 | 18.076 | 17.064 | 14642 |
| 1726259160 | 17.739999 | 0.25 | 1.41 | 17.617999 | 17.739999 | 17.617999 | 170 |
| 1726172760 | 17.494 | 0.16 | 0.95 | 17.3 | 17.553999 | 17.22 | 362 |
| 1726086360 | 17.329999 | -0.77 | -4.24 | 17.718 | 17.724 | 16.666 | 4264 |
| 1725999960 | 18.098 | 0.06 | 0.35 | 18.084 | 18.098 | 17.87 | 1856 |
| 1725913620 | 18.034 | 0.01 | 0.08 | 18.132 | 18.232 | 18.034 | 1024 |
| 1725654360 | 18.02 | -0.44 | -2.37 | 18.556 | 18.556 | 17.707999 | 1065 |
| 1725567960 | 18.457999 | -0.04 | -0.23 | 18.892 | 18.892 | 18.457999 | 670 |
| 1725481560 | 18.5 | 0.19 | 1.04 | 18.37 | 18.848 | 18.37 | 885 |
| 1725395160 | 18.309999 | 0.33 | 1.81 | 17.946 | 18.452 | 17.434 | 4333 |
| 1725308760 | 17.984 | 0.55 | 3.18 | 17.632 | 17.984 | 17.59 | 1185 |
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
