Konica Minolta Inc (KPI1)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.068 | 2.59442960702 | 2.621 | 2.689 | 2.563 | 1110 | 2.5864052 | DE |
4 | -0.041 | -1.50183150183 | 2.73 | 2.752 | 2.548 | 651 | 2.60611254 | DE |
12 | -0.003 | -0.111441307578 | 2.692 | 2.755 | 2.1949999 | 1058 | 2.46443732 | DE |
26 | -0.331 | -10.9602649007 | 3.02 | 3.38 | 2.1949999 | 1654 | 2.83553732 | DE |
52 | -0.426 | -13.6757624398 | 3.115 | 3.38 | 2.1949999 | 1641 | 2.84727705 | DE |
156 | -0.211 | -7.27586206897 | 2.9 | 3.38 | 2.1949999 | 1576 | 2.84807446 | DE |
260 | -0.211 | -7.27586206897 | 2.9 | 3.38 | 2.1949999 | 1576 | 2.84807446 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727295960 | 2.615 | 0 | 0.00 | 2.615 | 2.615 | 2.615 | 0 |
1727209560 | 2.615 | 0.03 | 1.28 | 2.615 | 2.615 | 2.615 | 28 |
1727123160 | 2.5819999 | -0 | -0.04 | 2.5819999 | 2.5819999 | 2.5819999 | 3000 |
1726864020 | 2.583 | -0.04 | -1.60 | 2.606 | 2.606 | 2.583 | 1001 |
1726777560 | 2.625 | 0.08 | 3.02 | 2.621 | 2.625 | 2.563 | 410 |
1726691160 | 2.548 | 0 | 0.00 | 2.548 | 2.548 | 2.548 | 0 |
1726604760 | 2.548 | -0.06 | -2.38 | 2.548 | 2.548 | 2.548 | 1 |
1726518420 | 2.61 | -0.04 | -1.51 | 2.572 | 2.633 | 2.572 | 672 |
1726259160 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
1726172760 | 2.65 | -0.05 | -1.71 | 2.65 | 2.65 | 2.65 | 25 |
1726086420 | 2.696 | 0 | 0.00 | 2.696 | 2.696 | 2.696 | 0 |
1726000020 | 2.696 | 0 | 0.00 | 2.696 | 2.696 | 2.696 | 0 |
1725913620 | 2.696 | 0.03 | 1.24 | 2.696 | 2.696 | 2.696 | 9 |
1725654360 | 2.6629999 | 0.09 | 3.42 | 2.6629999 | 2.6629999 | 2.6629999 | 10 |
1725567960 | 2.575 | 0 | 0.00 | 2.575 | 2.575 | 2.575 | 0 |
1725481560 | 2.575 | -0.12 | -4.52 | 2.575 | 2.575 | 2.575 | 1550 |
1725395160 | 2.697 | 0 | 0.00 | 2.697 | 2.697 | 2.697 | 0 |
1725308760 | 2.697 | -0.03 | -1.21 | 2.7519999 | 2.7519999 | 2.697 | 211 |
1725049560 | 2.73 | -0.02 | -0.69 | 2.73 | 2.73 | 2.73 | 900 |
1724963160 | 2.749 | 0 | 0.00 | 2.749 | 2.749 | 2.749 | 0 |
1724876760 | 2.749 | 0.21 | 8.27 | 2.749 | 2.749 | 2.749 | 1191 |
1724790420 | 2.539 | 0 | 0.00 | 2.539 | 2.539 | 2.539 | 0 |
1724704020 | 2.539 | 0 | 0.00 | 2.539 | 2.539 | 2.539 | 0 |
1724444820 | 2.539 | 0 | 0.00 | 2.539 | 2.539 | 2.539 | 0 |
1724358420 | 2.539 | 0.04 | 1.60 | 2.509 | 2.544 | 2.509 | 3426 |
1724271960 | 2.499 | 0.13 | 5.67 | 2.499 | 2.499 | 2.499 | 800 |
1724185620 | 2.365 | 0 | 0.00 | 2.365 | 2.365 | 2.365 | 0 |
1724099220 | 2.365 | 0 | 0.00 | 2.365 | 2.365 | 2.365 | 0 |
1723840020 | 2.365 | -0.06 | -2.31 | 2.365 | 2.365 | 2.365 | 2053 |
1723753620 | 2.4209999 | 0.18 | 7.98 | 2.4209999 | 2.4209999 | 2.4209999 | 1253 |
1723667160 | 2.242 | 0 | 0.00 | 2.242 | 2.242 | 2.242 | 0 |
1723580760 | 2.242 | 0.02 | 1.04 | 2.242 | 2.242 | 2.242 | 100 |
1723494420 | 2.219 | 0 | 0.00 | 2.219 | 2.219 | 2.219 | 0 |
1723235220 | 2.219 | 0 | 0.00 | 2.219 | 2.219 | 2.219 | 0 |
1723148820 | 2.219 | 0.02 | 0.91 | 2.219 | 2.219 | 2.219 | 420 |
1723062360 | 2.1989999 | 0 | 0.18 | 2.225 | 2.225 | 2.1989999 | 2774 |
1722975960 | 2.1949999 | -0.13 | -5.75 | 2.231 | 2.231 | 2.1949999 | 4231 |
1722889620 | 2.329 | -0.03 | -1.31 | 2.274 | 2.329 | 2.274 | 1300 |
1722630360 | 2.36 | -0.08 | -3.44 | 2.368 | 2.368 | 2.36 | 1157 |
1722544020 | 2.444 | -0.23 | -8.60 | 2.451 | 2.462 | 2.444 | 3582 |
1722457560 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
1722371160 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
1722284760 | 2.674 | -0.05 | -1.98 | 2.674 | 2.674 | 2.674 | 20 |
1722025560 | 2.728 | 0 | 0.00 | 2.728 | 2.728 | 2.728 | 0 |
1721939160 | 2.728 | 0 | 0.00 | 2.728 | 2.728 | 2.728 | 0 |
1721852760 | 2.728 | 0 | 0.00 | 2.728 | 2.728 | 2.728 | 0 |
1721766360 | 2.728 | 0 | 0.00 | 2.728 | 2.728 | 2.728 | 0 |
1721679960 | 2.728 | 0.03 | 1.00 | 2.728 | 2.728 | 2.728 | 183 |
1721420820 | 2.701 | 0 | 0.00 | 2.701 | 2.701 | 2.701 | 0 |
1721334420 | 2.701 | 0 | 0.00 | 2.701 | 2.701 | 2.701 | 0 |
1721248020 | 2.701 | -0.02 | -0.81 | 2.701 | 2.701 | 2.701 | 600 |
1721161560 | 2.723 | 0 | 0.00 | 2.723 | 2.723 | 2.723 | 0 |
1721075160 | 2.723 | 0.07 | 2.79 | 2.726 | 2.726 | 2.723 | 1804 |
1720816020 | 2.649 | 0 | 0.00 | 2.649 | 2.649 | 2.649 | 0 |
1720729620 | 2.649 | 0 | 0.00 | 2.649 | 2.649 | 2.649 | 0 |
1720643220 | 2.649 | -0.05 | -1.67 | 2.649 | 2.649 | 2.649 | 700 |
1720556760 | 2.694 | 0 | 0.00 | 2.694 | 2.694 | 2.694 | 0 |
1720470360 | 2.694 | -0.04 | -1.61 | 2.695 | 2.696 | 2.694 | 120 |
1720211220 | 2.738 | 0.05 | 1.71 | 2.734 | 2.738 | 2.734 | 120 |
1720124820 | 2.692 | 0.04 | 1.66 | 2.692 | 2.692 | 2.692 | 200 |
1720038420 | 2.648 | 0 | 0.00 | 2.648 | 2.648 | 2.648 | 0 |
1719952020 | 2.648 | 0 | 0.00 | 2.648 | 2.648 | 2.648 | 0 |
1719865620 | 2.648 | 0.07 | 2.52 | 2.648 | 2.648 | 2.648 | 12 |
1719606420 | 2.583 | 0.02 | 0.82 | 2.568 | 2.583 | 2.568 | 2807 |
1719520020 | 2.5619999 | 0.01 | 0.31 | 2.565 | 2.565 | 2.5619999 | 8520 |
1719433620 | 2.5539999 | -0.02 | -0.93 | 2.624 | 2.624 | 2.5539999 | 3520 |
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