Hot Features
プレミアム
Koc Holdings AS (PK) (KHOLY)
USOTC
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 | 0.455 | 1.68893838159 | 26.94 | 29.45 | 25.51 | 1298 | 27.48933308 | DR |
| 4 | 2.195 | 8.71031746032 | 25.2 | 29.45 | 23.07 | 2508 | 25.95282858 | DR |
| 12 | 0.47 | 1.74558960074 | 26.925 | 29.45 | 23.07 | 4703 | 25.97216129 | DR |
| 26 | -14.385 | -34.4303494495 | 41.78 | 41.78 | 23.07 | 4237 | 29.29632631 | DR |
| 52 | 1.915 | 7.51569858713 | 25.48 | 41.78 | 22.52 | 3752 | 29.55831417 | DR |
| 156 | 15.01 | 121.194993944 | 12.385 | 41.78 | 8.6 | 15808 | 14.71722361 | DR |
| 260 | 9.595 | 53.904494382 | 17.8 | 41.78 | 8.22 | 27232 | 13.39576121 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 27.395 | 1.85 | 7.22 | 26.5 | 28.12 | 26.5 | 2805 |
| 1732228140 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1732141740 | 25.55 | -2.71 | -9.59 | 26.39 | 26.39 | 25.55 | 1757 |
| 1732054800 | 28.26 | -0.93 | -3.19 | 28.26 | 28.26 | 28.26 | 491 |
| 1731968640 | 29.19 | 1.43 | 5.17 | 29.45 | 29.45 | 27.705 | 1565 |
| 1731709260 | 27.756 | 1.02 | 3.80 | 26.94 | 28.0464 | 25.51 | 1378 |
| 1731622800 | 26.74 | 0.82 | 3.16 | 26.78 | 26.78 | 26.74 | 20948 |
| 1731536760 | 25.92 | 1.77 | 7.33 | 25.5 | 27 | 25.47 | 3869 |
| 1731450480 | 24.15 | -1.49 | -5.81 | 25.45 | 25.45 | 24.15 | 739 |
| 1731363600 | 25.64 | 1.11 | 4.54 | 26.81 | 26.81 | 25.64 | 1537 |
| 1731104400 | 24.5265 | -0.34 | -1.38 | 25.2 | 25.2 | 24.5265 | 720 |
| 1731018540 | 24.87 | 0.75 | 3.09 | 23.97 | 24.87 | 23.97 | 620 |
| 1730931600 | 24.125 | 1.06 | 4.57 | 24.125 | 24.125 | 24.125 | 307 |
| 1730845680 | 23.07 | -0.06 | -0.26 | 24 | 24.75 | 23.07 | 1172 |
| 1730759160 | 23.13 | -0.86 | -3.58 | 24 | 24 | 23.12 | 3020 |
| 1730496420 | 23.99 | 0.01 | 0.04 | 23.99 | 23.99 | 23.99 | 261 |
| 1730409780 | 23.98 | -2.22 | -8.47 | 24.05 | 25.69 | 23.98 | 2476 |
| 1730323500 | 26.2 | 0.7 | 2.77 | 24 | 26.2 | 24 | 511 |
| 1730237280 | 25.495 | 0 | 0.00 | 25.495 | 25.495 | 25.495 | 0 |
| 1730150880 | 25.495 | 0.86 | 3.47 | 25.43 | 25.495 | 25.4245 | 2188 |
| 1729891500 | 24.64 | -0.49 | -1.95 | 25.2 | 25.2 | 24.64 | 1592 |
| 1729805160 | 25.13 | 0.41 | 1.65 | 25 | 25.13 | 24.9 | 61877 |
| 1729718940 | 24.722 | -0.63 | -2.48 | 24.48 | 24.828 | 24.48 | 1283 |
| 1729632300 | 25.35 | -0.4 | -1.54 | 25.11 | 25.5 | 25.11 | 2269 |
| 1729545600 | 25.747 | -1.25 | -4.61 | 25.31 | 25.747 | 25.085 | 1465 |
| 1729286400 | 26.9925 | 0 | 0.00 | 26.9925 | 26.9925 | 26.9925 | 0 |
| 1729200000 | 26.9925 | 0.82 | 3.14 | 26.9925 | 26.9925 | 26.9925 | 528 |
| 1729113960 | 26.17 | 0.22 | 0.85 | 26.695 | 26.72 | 26.17 | 855 |
| 1729027680 | 25.95 | 0.95 | 3.80 | 26 | 26 | 25.888 | 1128 |
| 1728941220 | 25 | -0.95 | -3.66 | 26.66 | 26.66 | 25 | 1353 |
| 1728681900 | 25.95 | -0.19 | -0.73 | 26.14 | 26.14 | 25.3 | 43130 |
| 1728595560 | 26.14 | -1.91 | -6.81 | 25.12 | 27.98 | 25.12 | 2161 |
| 1728508800 | 28.0492 | 2.32 | 9.01 | 26.05 | 28.0492 | 25.3 | 1040 |
| 1728422580 | 25.73 | 0 | 0.00 | 25.73 | 25.73 | 25.73 | 464 |
| 1728336000 | 25.73 | 0.22 | 0.86 | 26 | 26 | 25.73 | 1449 |
| 1728077220 | 25.51 | -0.88 | -3.32 | 25.51 | 25.51 | 25.51 | 285 |
| 1727990400 | 26.385 | 0 | 0.00 | 26.385 | 26.385 | 26.385 | 0 |
| 1727904000 | 26.385 | -0.56 | -2.06 | 26.5 | 26.5 | 26.385 | 512 |
| 1727818140 | 26.94 | 0.36 | 1.35 | 26.77 | 26.94 | 26.77 | 677 |
| 1727731380 | 26.58 | -0.47 | -1.74 | 27.4 | 27.5 | 26.58 | 1330 |
| 1727472000 | 27.05 | 0.47 | 1.77 | 27.35 | 27.39 | 27.05 | 2824 |
| 1727386200 | 26.58 | -0.41 | -1.52 | 26.5 | 26.85 | 26.5 | 1219 |
| 1727299200 | 26.99 | -0.26 | -0.95 | 27.53 | 27.53 | 26.74 | 9048 |
| 1727212800 | 27.25 | 0.57 | 2.13 | 27.25 | 28.2 | 27.25 | 966 |
| 1727126940 | 26.6825 | -0.08 | -0.29 | 26.76 | 27.1 | 26.6825 | 2320 |
| 1726867200 | 26.76 | 1.16 | 4.53 | 26.955 | 26.955 | 26.76 | 1643 |
| 1726780860 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1726694460 | 25.6 | 0.71 | 2.85 | 25.32 | 25.6 | 25.32 | 2280 |
| 1726608120 | 24.89 | 0 | 0.00 | 24.89 | 24.89 | 24.89 | 0 |
| 1726521720 | 24.89 | -0.56 | -2.20 | 25.905 | 26.79 | 24.89 | 3946 |
| 1726262940 | 25.45 | -0.11 | -0.43 | 25.46 | 27.02 | 25.45 | 3962 |
| 1726176540 | 25.56 | 0.5 | 2.00 | 25.535 | 25.77 | 25.535 | 16559 |
| 1726090140 | 25.06 | -0.7 | -2.72 | 25.06 | 25.06 | 25.06 | 526 |
| 1726003500 | 25.76 | -1.64 | -5.99 | 26.17 | 26.34 | 25.76 | 2412 |
| 1725917160 | 27.4 | -1.05 | -3.69 | 26.61 | 27.4 | 26.61 | 2652 |
| 1725658020 | 28.4512 | 1.36 | 5.02 | 28.39 | 28.4512 | 27.55 | 2179 |
| 1725571440 | 27.09 | -0.23 | -0.84 | 27.076 | 28 | 27.076 | 908 |
| 1725485040 | 27.32 | -0.12 | -0.44 | 27.45 | 27.78 | 26.7 | 2394 |
| 1725398880 | 27.44 | 0.52 | 1.91 | 28.55 | 28.55 | 27.44 | 26177 |
| 1725053340 | 26.925 | -0.39 | -1.44 | 26.925 | 26.925 | 26.925 | 308 |
| 1724966400 | 27.318 | 0.37 | 1.37 | 27.74 | 27.74 | 27.318 | 2313 |
| 1724880360 | 26.95 | -1.77 | -6.16 | 26.49 | 27.013 | 26.21 | 1987 |
| 1724794080 | 28.72 | 1.26 | 4.59 | 27.72 | 28.72 | 27.72 | 2148 |
| 1724707740 | 27.46 | -0.78 | -2.76 | 28.12 | 28.12 | 27 | 1896 |
| 1724448540 | 28.24 | 0 | 0.00 | 28.24 | 28.24 | 28.24 | 0 |
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
