Hot Features
プレミアム
Koninklijke Kpn Nv (PK) (KKPNF)
USOTC
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 | 0.078 | 2.078891258 | 3.752 | 3.992 | 3.601 | 46605 | 3.75203578 | CS |
| 4 | 0.215 | 5.94744121715 | 3.615 | 3.992 | 3.502 | 24863 | 3.69219118 | CS |
| 12 | -0.04 | -1.03359173127 | 3.87 | 4.071 | 3.485 | 19317 | 3.6933828 | CS |
| 26 | -0.212 | -5.24492825334 | 4.042 | 4.316 | 3.485 | 27562 | 3.85412478 | CS |
| 52 | 0.206 | 5.68432671082 | 3.624 | 4.316 | 2.75 | 25244 | 3.80809782 | CS |
| 156 | 0.35 | 10.0574712644 | 3.48 | 4.316 | 2.57 | 53200 | 3.40971707 | CS |
| 260 | 1.4091 | 58.2056260069 | 2.4209 | 4.316 | 1.9693 | 44081 | 3.31053367 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 3.83 | 0.02 | 0.52 | 3.768 | 3.992 | 3.768 | 4915 |
| 1740695340 | 3.81 | -0.02 | -0.52 | 3.77 | 3.93 | 3.77 | 19100 |
| 1740608400 | 3.83 | 0 | 0.00 | 3.93 | 3.93 | 3.77 | 12460 |
| 1740522480 | 3.83 | 0.09 | 2.41 | 3.93 | 3.94 | 3.77 | 19493 |
| 1740435600 | 3.74 | 0.11 | 3.07 | 3.785 | 3.821 | 3.665 | 169343 |
| 1740176400 | 3.6285 | 0.04 | 1.07 | 3.752 | 3.779 | 3.601 | 12629 |
| 1740090480 | 3.59 | -0.04 | -1.10 | 3.55 | 3.779 | 3.55 | 16193 |
| 1740003960 | 3.63 | -0.03 | -0.68 | 3.74 | 3.779 | 3.611 | 20708 |
| 1739917740 | 3.655 | -0.01 | -0.14 | 3.615 | 3.707 | 3.603 | 16977 |
| 1739572020 | 3.66 | -0.03 | -0.81 | 3.606 | 3.77 | 3.606 | 12092 |
| 1739485320 | 3.69 | -0.01 | -0.27 | 3.606 | 3.78 | 3.606 | 14963 |
| 1739398920 | 3.7 | 0.06 | 1.65 | 3.611 | 3.779 | 3.611 | 7869 |
| 1739312940 | 3.64 | 0.01 | 0.28 | 3.73 | 3.752 | 3.606 | 12201 |
| 1739226000 | 3.63 | -0.07 | -1.76 | 3.611 | 3.779 | 3.611 | 15807 |
| 1738967160 | 3.695 | 0.03 | 0.96 | 3.78 | 3.78 | 3.611 | 18190 |
| 1738880400 | 3.66 | 0.01 | 0.27 | 3.695 | 3.755 | 3.55 | 9044 |
| 1738794000 | 3.65 | 0.04 | 1.11 | 3.734 | 3.752 | 3.608 | 9510 |
| 1738708080 | 3.61 | 0.03 | 0.84 | 3.6041 | 3.682 | 3.538 | 53343 |
| 1738621740 | 3.58 | -0.02 | -0.56 | 3.677 | 3.679 | 3.502 | 18602 |
| 1738362000 | 3.6 | -0.11 | -2.96 | 3.615 | 3.74 | 3.588 | 13865 |
| 1738276080 | 3.71 | -0.04 | -1.07 | 3.788 | 3.791 | 3.639 | 4873 |
| 1738189740 | 3.75 | -0.02 | -0.53 | 3.715 | 3.859 | 3.691 | 11943 |
| 1738103280 | 3.77 | 0 | 0.00 | 3.837 | 3.837 | 3.697 | 11850 |
| 1738016820 | 3.77 | 0.09 | 2.45 | 3.721 | 3.91 | 3.66 | 12147 |
| 1737757440 | 3.68 | -0.15 | -3.99 | 3.647 | 3.784 | 3.647 | 9101 |
| 1737671220 | 3.833 | 0.12 | 3.32 | 3.697 | 3.833 | 3.697 | 19721 |
| 1737584640 | 3.71 | 0.03 | 0.92 | 3.689 | 3.841 | 3.68 | 31578 |
| 1737498540 | 3.676 | 0.03 | 0.71 | 3.787 | 3.81 | 3.676 | 23614 |
| 1737152880 | 3.65 | 0.03 | 0.83 | 3.628 | 3.774 | 3.611 | 14741 |
| 1737066420 | 3.62 | 0.03 | 0.84 | 3.58 | 3.726 | 3.525 | 26962 |
| 1736979720 | 3.59 | -0.05 | -1.37 | 3.512 | 3.768 | 3.512 | 10168 |
| 1736893380 | 3.64 | 0.04 | 1.11 | 3.565 | 3.755 | 3.537 | 10072 |
| 1736806800 | 3.6 | 0.02 | 0.56 | 3.685 | 3.723 | 3.507 | 23590 |
| 1736547720 | 3.58 | -0.02 | -0.56 | 3.529 | 3.714 | 3.497 | 13494 |
| 1736375340 | 3.6 | -0.07 | -1.91 | 3.52 | 3.6 | 3.507 | 5648 |
| 1736288940 | 3.67 | 0.02 | 0.55 | 3.556 | 3.7 | 3.556 | 19994 |
| 1736202360 | 3.65 | 0 | 0.00 | 3.547 | 3.683 | 3.52 | 11942 |
| 1735942980 | 3.65 | 0.03 | 0.83 | 3.565 | 3.685 | 3.52 | 10410 |
| 1735856700 | 3.62 | 0.01 | 0.28 | 3.574 | 3.686 | 3.52 | 8449 |
| 1735683960 | 3.61 | 0.09 | 2.56 | 3.538 | 3.682 | 3.538 | 11851 |
| 1735597740 | 3.52 | -0.12 | -3.30 | 3.565 | 3.68 | 3.52 | 13441 |
| 1735338000 | 3.64 | -0.01 | -0.14 | 3.776 | 3.777 | 3.547 | 6562 |
| 1735252020 | 3.645 | 0.16 | 4.59 | 3.599 | 3.753 | 3.599 | 16550 |
| 1735078200 | 3.485 | -0.17 | -4.52 | 3.485 | 3.765 | 3.485 | 6729 |
| 1734992400 | 3.65 | 0.01 | 0.27 | 3.746 | 3.762 | 3.53 | 19076 |
| 1734733200 | 3.64 | -0.02 | -0.55 | 3.57 | 3.772 | 3.548 | 23491 |
| 1734646800 | 3.66 | -0.04 | -1.08 | 3.789 | 3.795 | 3.577 | 29078 |
| 1734560940 | 3.7 | -0.06 | -1.60 | 3.688 | 3.854 | 3.646 | 20584 |
| 1734474360 | 3.76 | -0.04 | -1.05 | 3.681 | 3.873 | 3.656 | 18463 |
| 1734388140 | 3.8 | 0.04 | 1.06 | 3.876 | 3.893 | 3.677 | 20708 |
| 1734128940 | 3.76 | 0.01 | 0.27 | 3.881 | 3.91 | 3.67 | 11682 |
| 1734042480 | 3.75 | 0.03 | 0.81 | 3.629 | 3.861 | 3.629 | 12357 |
| 1733955900 | 3.72 | -0.04 | -1.06 | 3.795 | 3.919 | 3.635 | 23510 |
| 1733869200 | 3.76 | -0.1 | -2.59 | 3.729 | 3.904 | 3.696 | 43885 |
| 1733782800 | 3.86 | -0.06 | -1.53 | 3.98 | 4.0199999 | 3.78 | 18949 |
| 1733523600 | 3.92 | 0.08 | 2.11 | 3.87 | 4.071 | 3.81 | 12848 |
| 1733437500 | 3.839 | -0.01 | -0.29 | 4.069 | 4.071 | 3.83 | 13636 |
| 1733350980 | 3.85 | -0.02 | -0.52 | 3.935 | 3.96 | 3.72 | 7388 |
| 1733264700 | 3.87 | -0.1 | -2.57 | 3.858 | 3.966 | 3.765 | 18890 |
| 1733178180 | 3.972 | 0.08 | 2.11 | 3.932 | 3.972 | 3.748 | 24988 |
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
