Hot Features
プレミアム
Kinaxis Inc (KXS)
TSX
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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 11.43 | 6.80357142857 | 168 | 179.59 | 165.86 | 67007 | 172.52627972 | CS |
| 4 | 22.53 | 14.3594646272 | 156.9 | 179.59 | 151.34 | 77517 | 166.41744378 | CS |
| 12 | 32.51 | 22.127688538 | 146.92 | 179.59 | 142 | 71131 | 160.23771426 | CS |
| 26 | 29.72 | 19.8517133124 | 149.71 | 179.59 | 132.97 | 70959 | 154.82452963 | CS |
| 52 | 28.89 | 19.1909127142 | 150.54 | 179.59 | 132.97 | 69518 | 153.20551325 | CS |
| 156 | -24.58 | -12.0484289986 | 204.01 | 206 | 119.67 | 65159 | 155.63074358 | CS |
| 260 | 72.8 | 68.273469005 | 106.63 | 229.6 | 86.57 | 79763 | 157.99632044 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732747200 | 177.2 | 0 | 0.00 | 177.2 | 177.2 | 177.2 | 0 |
| 1732660800 | 177.2 | 5.54 | 3.23 | 173.62 | 178.35 | 172.14 | 98494 |
| 1732574400 | 171.66 | 1.07 | 0.63 | 171.45 | 172.56 | 169.59 | 126385 |
| 1732315200 | 170.59 | 1.91 | 1.13 | 168.04 | 170.88 | 168 | 40478 |
| 1732228800 | 168.68 | 0.11 | 0.07 | 168.78 | 169.87 | 166.9 | 29106 |
| 1732142400 | 168.57 | 0.57 | 0.34 | 168 | 168.62 | 165.86 | 40574 |
| 1732056000 | 168 | 1.75 | 1.05 | 165.72 | 168.11 | 164.81 | 51625 |
| 1731969600 | 166.25 | 1.1 | 0.67 | 164.93 | 168 | 163.19 | 72824 |
| 1731710400 | 165.15 | -1.22 | -0.73 | 164.69 | 166.22 | 162.94 | 120621 |
| 1731624000 | 166.37 | -6.63 | -3.83 | 171.86 | 171.86 | 166.06 | 97527 |
| 1731537600 | 173 | 2.01 | 1.18 | 170.47 | 174.25 | 170.47 | 74918 |
| 1731451200 | 170.99 | 0 | 0.00 | 169.35 | 172.96 | 169.35 | 45456 |
| 1731364800 | 170.99 | 1.71 | 1.01 | 169.9 | 170.99 | 169.04 | 47417 |
| 1731105600 | 169.28 | 1.31 | 0.78 | 167.41 | 170.54 | 167.41 | 39609 |
| 1731019200 | 167.97 | -3.28 | -1.92 | 170.82 | 172.35 | 166.47 | 78060 |
| 1730932800 | 171.25 | 5.32 | 3.21 | 166.88 | 172.51 | 166.5 | 63645 |
| 1730846400 | 165.93 | 3.02 | 1.85 | 161.71 | 166.19 | 161.71 | 46774 |
| 1730760000 | 162.91 | -3.09 | -1.86 | 164.46 | 164.46 | 161.13 | 43784 |
| 1730497200 | 166 | 11.36 | 7.35 | 155.18 | 167.3 | 155.18 | 135819 |
| 1730410800 | 154.63999 | -2.71 | -1.72 | 157.84 | 159.02 | 151.34 | 180973 |
| 1730324400 | 157.35 | 0.35 | 0.22 | 156.9 | 159.91999 | 156.55 | 116260 |
| 1730238000 | 157 | 0.92 | 0.59 | 156.08 | 157.06 | 155.44999 | 131117 |
| 1730151600 | 156.08 | -0.97 | -0.62 | 156.35 | 157.63 | 155.27 | 41850 |
| 1729892400 | 157.05 | -2.23 | -1.40 | 159.01 | 160.19 | 156.57 | 82480 |
| 1729806000 | 159.28 | 3.21 | 2.06 | 155.55 | 161.16999 | 155.55 | 68467 |
| 1729719600 | 156.07 | -0.98 | -0.62 | 157.05 | 157.05 | 154.05 | 38284 |
| 1729633200 | 157.05 | 1.82 | 1.17 | 155.72999 | 157.27 | 155.63 | 42220 |
| 1729546800 | 155.22999 | -0.22 | -0.14 | 155.08 | 155.88 | 153.21 | 82602 |
| 1729287600 | 155.44999 | -1.37 | -0.87 | 156.88999 | 156.88999 | 154.93 | 39704 |
| 1729201200 | 156.82 | -0.13 | -0.08 | 158.16999 | 159.22999 | 155 | 52353 |
| 1729114800 | 156.94999 | -0.77 | -0.49 | 158.28 | 158.61 | 156.06 | 79196 |
| 1729028400 | 157.72 | -0.35 | -0.22 | 160.11 | 160.11 | 156.71 | 78889 |
| 1728682800 | 158.07 | -0.89 | -0.56 | 159.24 | 159.5 | 157.21 | 69487 |
| 1728596400 | 158.96 | -6.04 | -3.66 | 164.94999 | 164.94999 | 158.91 | 99285 |
| 1728510000 | 165 | 3.3 | 2.04 | 163.19 | 166.66999 | 162.53 | 76578 |
| 1728423600 | 161.69999 | 1.4 | 0.87 | 160.13 | 162.63 | 160.13 | 41857 |
| 1728337200 | 160.3 | -0.16 | -0.10 | 159.16999 | 161.91999 | 159.16 | 41611 |
| 1728078000 | 160.46 | 1.96 | 1.24 | 160.38999 | 161.05 | 159.8 | 31713 |
| 1727991600 | 158.5 | -1.53 | -0.96 | 159.96 | 160.66 | 157.91999 | 77542 |
| 1727905200 | 160.03 | 1.26 | 0.79 | 158.33 | 161.07 | 158.33 | 41957 |
| 1727818800 | 158.77 | -1.9 | -1.18 | 160.66999 | 160.66999 | 156.97 | 31301 |
| 1727732400 | 160.66999 | 3.7 | 2.36 | 156.97999 | 160.66999 | 156.97999 | 66582 |
| 1727473200 | 156.97 | -1.28 | -0.81 | 158.18 | 159.27 | 156.97 | 37934 |
| 1727386800 | 158.25 | 1.96 | 1.25 | 156.94999 | 158.8 | 156.94999 | 52192 |
| 1727300400 | 156.29 | 1.97 | 1.28 | 154.32 | 156.94999 | 153.87 | 52648 |
| 1727214000 | 154.32 | -5.25 | -3.29 | 159.6 | 159.6 | 153.71 | 77563 |
| 1727127600 | 159.57 | -3.23 | -1.98 | 162.8 | 162.8 | 159.06 | 183429 |
| 1726868400 | 162.8 | -1.11 | -0.68 | 163.9 | 165.82 | 162.22 | 128886 |
| 1726782000 | 163.91 | 7.2 | 4.59 | 159.19 | 164.31 | 158.4 | 82877 |
| 1726695600 | 156.71 | 3.46 | 2.26 | 154.72999 | 158.66 | 153.26 | 88551 |
| 1726609200 | 153.25 | -1.22 | -0.79 | 156.49 | 156.49 | 151.96 | 52004 |
| 1726522800 | 154.47 | -1.24 | -0.80 | 155.72999 | 156.1 | 153.94 | 28533 |
| 1726263600 | 155.71 | 4.64 | 3.07 | 151.97999 | 156.77 | 151.97999 | 67278 |
| 1726177200 | 151.07 | -0.88 | -0.58 | 151.94999 | 152.47 | 150.63 | 14491 |
| 1726090800 | 151.94999 | -0.63 | -0.41 | 151.81 | 153.97 | 151.16999 | 41243 |
| 1726004400 | 152.58 | 2.22 | 1.48 | 150.81 | 153.29 | 149.62 | 71526 |
| 1725918000 | 150.36 | 5.71 | 3.95 | 146.01 | 150.6 | 146.01 | 86544 |
| 1725658800 | 144.65 | -1.15 | -0.79 | 146.3 | 149.09 | 142 | 88215 |
| 1725572400 | 145.8 | -2.16 | -1.46 | 147.37 | 149.46 | 145.07 | 73067 |
| 1725486000 | 147.96 | -0.23 | -0.16 | 146.91999 | 150.19 | 146.37 | 104314 |
| 1725399600 | 148.19 | 0.87 | 0.59 | 146.91999 | 150.08 | 146.8 | 92154 |
| 1725054000 | 147.32 | 3.67 | 2.55 | 144.28 | 147.38999 | 143.5 | 122127 |
| 1724967600 | 143.65 | 9.7 | 7.24 | 136.21 | 144.84 | 134 | 418567 |
| 1724881200 | 133.94999 | -22.79 | -14.54 | 149.05 | 149.52 | 132.97 | 531298 |
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
