Kurita Water Ind (KWI)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.14 | 6.02816901408 | 35.5 | 39.2 | 35.5 | 183 | 36.9555624 | DE |
4 | 1.64 | 4.55555555556 | 36 | 39.2 | 33.78 | 176 | 35.51148088 | DE |
12 | -2.36 | -5.9 | 40 | 41.58 | 30 | 317 | 36.42948758 | DE |
26 | -0.42 | -1.1035207567 | 38.06 | 41.58 | 30 | 262 | 37.37643149 | DE |
52 | 3.92 | 11.62514828 | 33.72 | 41.58 | 27.04 | 354 | 35.05593315 | DE |
156 | 1.64 | 4.55555555556 | 36 | 41.58 | 27.04 | 344 | 35.04337418 | DE |
260 | 1.64 | 4.55555555556 | 36 | 41.58 | 27.04 | 344 | 35.04337418 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727382360 | 38.36 | 1.06 | 2.84 | 38.36 | 38.979999 | 38.36 | 356 |
1727295960 | 37.299999 | 0.58 | 1.58 | 37.299999 | 37.299999 | 37.299999 | 1 |
1727209560 | 36.72 | 0.44 | 1.21 | 36.78 | 36.799999 | 36.72 | 156 |
1727123160 | 36.28 | 0.48 | 1.34 | 36.28 | 36.28 | 36.28 | 2 |
1726864020 | 35.799999 | 1.4 | 4.07 | 35.5 | 35.799999 | 35.5 | 400 |
1726777620 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1726691220 | 34.4 | -0.12 | -0.35 | 35.24 | 35.24 | 34.4 | 529 |
1726604760 | 34.52 | -1.08 | -3.03 | 34.42 | 35.06 | 34.42 | 134 |
1726518420 | 35.6 | 0.36 | 1.02 | 35.28 | 35.6 | 35.28 | 153 |
1726259160 | 35.24 | 0.16 | 0.46 | 35.26 | 35.28 | 35.24 | 188 |
1726172760 | 35.08 | -0.32 | -0.90 | 34.24 | 35.1 | 34.24 | 450 |
1726086360 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
1725999960 | 35.4 | 1.62 | 4.80 | 33.88 | 35.4 | 33.88 | 95 |
1725913620 | 33.78 | -0.48 | -1.40 | 33.82 | 34.479999 | 33.78 | 61 |
1725654360 | 34.26 | -0.72 | -2.06 | 34.56 | 34.56 | 34.26 | 22 |
1725567960 | 34.979999 | 0.06 | 0.17 | 34.979999 | 34.979999 | 34.979999 | 15 |
1725481560 | 34.92 | -1.08 | -3.00 | 35.22 | 35.22 | 34.44 | 431 |
1725395160 | 36 | 0.48 | 1.35 | 35.52 | 36 | 35.52 | 31 |
1725308760 | 35.52 | -0.86 | -2.36 | 35.94 | 35.94 | 35.52 | 111 |
1725049560 | 36.38 | -0.08 | -0.22 | 36 | 36.38 | 36 | 25 |
1724963160 | 36.46 | 0.72 | 2.01 | 35.799999 | 36.46 | 35.799999 | 315 |
1724876760 | 35.74 | -0.48 | -1.33 | 36.08 | 36.08 | 35.74 | 286 |
1724790420 | 36.22 | -0.2 | -0.55 | 36.2 | 36.22 | 36.2 | 126 |
1724704020 | 36.42 | -0.32 | -0.87 | 35.659999 | 36.42 | 35.659999 | 96 |
1724444820 | 36.74 | 1.04 | 2.91 | 36.799999 | 36.799999 | 36.74 | 103 |
1724358420 | 35.7 | 0.32 | 0.90 | 35.7 | 35.7 | 35.7 | 49 |
1724271960 | 35.38 | -1.56 | -4.22 | 35.88 | 35.88 | 35.38 | 339 |
1724185560 | 36.94 | 0.7 | 1.93 | 36.94 | 36.94 | 36.94 | 280 |
1724099220 | 36.24 | -1.58 | -4.18 | 36.799999 | 36.799999 | 36.24 | 177 |
1723840020 | 37.82 | 0.56 | 1.50 | 37 | 37.82 | 37 | 70 |
1723753620 | 37.26 | -0.24 | -0.64 | 37.2 | 37.26 | 37 | 282 |
1723667160 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
1723580760 | 37.5 | 1.62 | 4.52 | 37.52 | 37.52 | 37.5 | 50 |
1723494360 | 35.88 | -0.32 | -0.88 | 36.22 | 36.64 | 35.78 | 750 |
1723235220 | 36.2 | -2.8 | -7.18 | 35.34 | 36.2 | 34.619999 | 915 |
1723148820 | 39 | 1.58 | 4.22 | 38.46 | 39 | 38.46 | 726 |
1723062360 | 37.42 | 0.98 | 2.69 | 37.84 | 38.18 | 36.7 | 516 |
1722975960 | 36.44 | 3.28 | 9.89 | 36.1 | 36.44 | 36.1 | 456 |
1722889620 | 33.159999 | -2.66 | -7.43 | 31.34 | 33.5 | 30 | 2606 |
1722630360 | 35.82 | -3.46 | -8.81 | 36.1 | 36.24 | 35.82 | 695 |
1722544020 | 39.28 | -0.04 | -0.10 | 39.26 | 39.28 | 39.26 | 33 |
1722457560 | 39.32 | 1.72 | 4.57 | 40.119999 | 40.119999 | 39.32 | 209 |
1722371220 | 37.6 | -0.94 | -2.44 | 38.36 | 38.36 | 37.1 | 532 |
1722284760 | 38.54 | 0.96 | 2.55 | 37.799999 | 38.54 | 37.799999 | 43 |
1722025620 | 37.58 | 1.16 | 3.19 | 36.5 | 37.58 | 36.5 | 390 |
1721939160 | 36.42 | -1.48 | -3.91 | 37.1 | 37.1 | 35.7 | 1515 |
1721852820 | 37.9 | 0.44 | 1.17 | 37.64 | 37.9 | 37.64 | 99 |
1721766420 | 37.46 | -0.54 | -1.42 | 37.979999 | 37.979999 | 37.46 | 78 |
1721679960 | 38 | -1.92 | -4.81 | 37.659999 | 38 | 37.659999 | 331 |
1721420760 | 39.92 | 0 | 0.00 | 39.92 | 39.92 | 39.92 | 0 |
1721334360 | 39.92 | -1.66 | -3.99 | 40.08 | 40.08 | 39.22 | 152 |
1721248020 | 41.58 | 0.82 | 2.01 | 41.34 | 41.58 | 41.34 | 33 |
1721161560 | 40.76 | -0.22 | -0.54 | 40.38 | 40.76 | 40.1 | 1064 |
1721075160 | 40.979999 | 1.32 | 3.33 | 40.38 | 40.979999 | 40.38 | 59 |
1720816020 | 39.659999 | 0 | 0.00 | 39.659999 | 39.659999 | 39.659999 | 0 |
1720729620 | 39.659999 | 0 | 0.00 | 39.659999 | 39.659999 | 39.659999 | 0 |
1720643220 | 39.659999 | -0.9 | -2.22 | 39.96 | 39.96 | 39.659999 | 114 |
1720556760 | 40.56 | 0.54 | 1.35 | 39.979999 | 40.56 | 39.979999 | 24 |
1720470360 | 40.02 | 0.04 | 0.10 | 40.76 | 40.76 | 40.02 | 143 |
1720211220 | 39.979999 | -0.08 | -0.20 | 40 | 40.619999 | 39.979999 | 286 |
1720124820 | 40.06 | -0.24 | -0.60 | 40.02 | 40.14 | 40.02 | 60 |
1720038420 | 40.299999 | 0.84 | 2.13 | 40.28 | 40.299999 | 40.28 | 201 |
1719952020 | 39.46 | 0.28 | 0.71 | 39.86 | 39.86 | 39.4 | 576 |
1719865620 | 39.18 | -0.84 | -2.10 | 39.9 | 39.9 | 39.18 | 69 |
1719606420 | 40.02 | 0.78 | 1.99 | 39.56 | 40.02 | 39.56 | 218 |
1719520020 | 39.24 | -0.44 | -1.11 | 39.24 | 39.24 | 39.24 | 15 |
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