Hot Features
プレミアム
Kinaxis Inc (KXS)
TSX
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 | 9.67 | 6.66574757014 | 145.07 | 155.55 | 140.83 | 86299 | 148.57811115 | CS |
| 4 | -5.26 | -3.2875 | 160 | 170.75 | 140.83 | 118054 | 160.22669666 | CS |
| 12 | 11.7 | 8.17953020134 | 143.04 | 170.75 | 133.68 | 115412 | 149.51936393 | CS |
| 26 | -20.44 | -11.66799863 | 175.18 | 181.31 | 117.22 | 129845 | 142.3931562 | CS |
| 52 | -46 | -22.9152137093 | 200.74 | 212.23 | 117.22 | 92860 | 154.96588487 | CS |
| 156 | -24.25 | -13.5482429186 | 178.99 | 212.23 | 117.22 | 79058 | 158.47085808 | CS |
| 260 | -4.27 | -2.68536570027 | 159.01 | 229.6 | 117.22 | 71940 | 160.10707601 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782510000 | 154.74 | 5.09 | 3.40 | 148.83 | 155.55 | 148.83 | 95490 |
| 1782423600 | 149.65 | -0.25 | -0.17 | 151.66999 | 152.34 | 148.83 | 70730 |
| 1782337200 | 149.9 | 3.5 | 2.39 | 146.91 | 152.02 | 146.85 | 94367 |
| 1782250800 | 146.4 | 4.15 | 2.92 | 140.83 | 147.46 | 140.83 | 70500 |
| 1782164400 | 142.25 | -4.21 | -2.87 | 145.07 | 148.05 | 142.18 | 100409 |
| 1781905200 | 146.46 | 0.03 | 0.02 | 146.68 | 148 | 145.9 | 67818 |
| 1781818800 | 146.43 | -5.99 | -3.93 | 153 | 153 | 145.72 | 179331 |
| 1781732400 | 152.41999 | -3.31 | -2.13 | 156.03 | 156.03 | 152.29 | 59583 |
| 1781646000 | 155.72999 | 0.14 | 0.09 | 155.58 | 158 | 152.51 | 75306 |
| 1781559600 | 155.59 | -7.94 | -4.86 | 165.03 | 166.27 | 155.35 | 91001 |
| 1781300400 | 163.53 | -3.78 | -2.26 | 166.29 | 167.34 | 163.34 | 127129 |
| 1781214000 | 167.31 | 3.31 | 2.02 | 164.53 | 168.1 | 163.49 | 103781 |
| 1781127600 | 164 | -2.3 | -1.38 | 164.4 | 166.6 | 162.88999 | 84689 |
| 1781041200 | 166.3 | -0.19 | -0.11 | 168.28 | 168.66 | 163.33 | 77597 |
| 1780954800 | 166.49 | -0.29 | -0.17 | 167.07 | 170.1 | 164 | 80421 |
| 1780695600 | 166.78 | -1.03 | -0.61 | 166.57 | 169.47 | 166 | 153982 |
| 1780609200 | 167.81 | 6.71 | 4.17 | 160.62 | 170.28 | 160.62 | 175715 |
| 1780522800 | 161.1 | -9.03 | -5.31 | 168.7 | 168.71 | 159.29 | 179529 |
| 1780436400 | 170.13 | -0.07 | -0.04 | 170 | 170.75 | 166.97 | 179318 |
| 1780350000 | 170.2 | 13.31 | 8.48 | 160 | 170.57 | 158.62 | 294390 |
| 1780090800 | 156.88999 | 8.26 | 5.56 | 148.66999 | 158.26 | 148.11 | 229326 |
| 1780004400 | 148.63 | 7.3 | 5.17 | 142.25 | 148.82 | 141.9 | 69037 |
| 1779918000 | 141.33 | -2.31 | -1.61 | 144.24 | 145.13999 | 141.33 | 75413 |
| 1779831600 | 143.63999 | -2.51 | -1.72 | 146.19999 | 146.19999 | 142.02 | 72168 |
| 1779745200 | 146.15 | -0.04 | -0.03 | 146.84 | 148.99 | 145.82 | 40881 |
| 1779486000 | 146.19 | 0.14 | 0.10 | 146.13999 | 149 | 145.21 | 59554 |
| 1779399600 | 146.05 | -0.36 | -0.25 | 145.19999 | 147.71 | 142.86 | 124752 |
| 1779313200 | 146.41 | 6.06 | 4.32 | 140.59 | 147.24 | 139.88999 | 123082 |
| 1779226800 | 140.35 | 1.46 | 1.05 | 140.8 | 145.81 | 138.99 | 180930 |
| 1778881200 | 138.88999 | 1.2 | 0.87 | 136.66999 | 139.63 | 136.66999 | 100903 |
| 1778794800 | 137.69 | -0.3 | -0.22 | 138.5 | 139.22 | 136.26 | 66654 |
| 1778708400 | 137.99 | -5.91 | -4.11 | 144.94999 | 144.94999 | 136.83 | 105937 |
| 1778622000 | 143.9 | -4.12 | -2.78 | 147.63 | 149 | 142.63999 | 197932 |
| 1778535600 | 148.02 | -10.71 | -6.75 | 156.52 | 157.37 | 147.11 | 119630 |
| 1778276400 | 158.72999 | 5.77 | 3.77 | 152.96 | 159.78 | 152 | 158834 |
| 1778190000 | 152.96 | 13.29 | 9.52 | 151 | 155 | 145.99 | 195662 |
| 1778103600 | 139.66999 | -2.97 | -2.08 | 142.63999 | 142.63999 | 138.68 | 79955 |
| 1778017200 | 142.63999 | -2.06 | -1.42 | 143.87 | 145.09 | 141.15 | 65780 |
| 1777930800 | 144.69999 | -0.04 | -0.03 | 145.3 | 148.19999 | 144.01 | 76372 |
| 1777671600 | 144.74 | 4.4 | 3.14 | 140.43 | 146.41 | 140.43 | 141452 |
| 1777585200 | 140.34 | 2.12 | 1.53 | 138.43 | 140.34 | 134 | 89124 |
| 1777498800 | 138.22 | -0.75 | -0.54 | 138.97 | 139.38 | 135.81 | 92086 |
| 1777412400 | 138.97 | -1.36 | -0.97 | 138.56 | 140.79 | 138.43 | 94127 |
| 1777326000 | 140.33 | 0.96 | 0.69 | 141.38999 | 142.88 | 140.22 | 62728 |
| 1777066800 | 139.37 | -0.39 | -0.28 | 141.68 | 141.68 | 137 | 91932 |
| 1776980400 | 139.76 | -7.63 | -5.18 | 146.74 | 146.74 | 138.63999 | 89950 |
| 1776894000 | 147.38999 | -0.1 | -0.07 | 148.91 | 148.91 | 146.44 | 80623 |
| 1776807600 | 147.49 | 0.16 | 0.11 | 147 | 150.6 | 146.72999 | 100370 |
| 1776721200 | 147.33 | 0.31 | 0.21 | 147 | 149.1 | 146.76 | 76573 |
| 1776462000 | 147.02 | 0.41 | 0.28 | 148.18 | 150.58 | 146 | 96156 |
| 1776375600 | 146.61 | 0.95 | 0.65 | 147.66 | 149.62 | 146.06 | 94203 |
| 1776289200 | 145.66 | 5.64 | 4.03 | 139.51 | 147.93 | 139.51 | 98036 |
| 1776202800 | 140.02 | -0.04 | -0.03 | 139.94999 | 141.74 | 139.36 | 84176 |
| 1776116400 | 140.06 | 6.04 | 4.51 | 134.08 | 141.13999 | 134.08 | 109938 |
| 1775857200 | 134.02 | -2.26 | -1.66 | 136.54 | 136.54 | 133.68 | 216278 |
| 1775770800 | 136.28 | -4.74 | -3.36 | 141.43 | 142 | 135.33 | 187496 |
| 1775684400 | 141.02 | 1.36 | 0.97 | 143 | 146 | 140.33 | 263793 |
| 1775598000 | 139.66 | -2.79 | -1.96 | 142.15 | 142.15 | 137.85 | 98079 |
| 1775511600 | 142.44999 | -0.82 | -0.57 | 143.04 | 144.96 | 141.31 | 138280 |
| 1775166000 | 143.27 | 2.84 | 2.02 | 137.83 | 144.58 | 137.83 | 189581 |
| 1775079600 | 140.43 | 0.03 | 0.02 | 140.4 | 142.6 | 137.99 | 116985 |
| 1774993200 | 140.4 | 3.01 | 2.19 | 138.41 | 142.19999 | 138.41 | 71057 |
| 1774906800 | 137.38999 | 1.32 | 0.97 | 136.44 | 138.11 | 134.51 | 112415 |
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。
