Hot Features
プレミアム
Konecranes Plc (PK) (KNCRY)
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 | 0.4824 | 6.17859521492 | 7.8076 | 8.29 | 7.8076 | 3142 | 7.96320547 | DR |
| 4 | 0.34 | 4.27672955975 | 7.95 | 8.72 | 7.5 | 1562 | 8.02995181 | DR |
| 12 | -12.985 | -61.0340775558 | 21.275 | 21.45 | 7.5 | 1597 | 8.85804881 | DR |
| 26 | -12.44 | -60.0096478534 | 20.73 | 24.49 | 7.5 | 1460 | 13.37413034 | DR |
| 52 | -7.95 | -48.9532019704 | 16.24 | 24.49 | 7.5 | 1091 | 14.37301811 | DR |
| 156 | 0.572 | 7.4112464369 | 7.718 | 24.49 | 5.89 | 2003 | 10.04580537 | DR |
| 260 | -0.66 | -7.37430167598 | 8.95 | 24.49 | 3.95 | 2528 | 8.12781031 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780954140 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1780694940 | 8.2899999 | 0.48 | 6.18 | 8.2899999 | 8.2899999 | 8.2899999 | 2027 |
| 1780608540 | 7.8076 | 0 | 0.00 | 7.8076 | 7.8076 | 7.8076 | 0 |
| 1780522140 | 7.8076 | 0 | 0.00 | 7.8076 | 7.8076 | 7.8076 | 0 |
| 1780435740 | 7.8076 | -0.91 | -10.46 | 7.8076 | 7.8076 | 7.8076 | 4257 |
| 1780349280 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1780090080 | 8.72 | 0.55 | 6.73 | 8.72 | 8.72 | 8.72 | 316 |
| 1780003500 | 8.17 | 0 | 0.00 | 8.17 | 8.17 | 8.17 | 0 |
| 1779917100 | 8.17 | 0 | 0.00 | 8.17 | 8.17 | 8.17 | 0 |
| 1779830700 | 8.17 | 0 | 0.00 | 8.17 | 8.17 | 8.17 | 0 |
| 1779485100 | 8.17 | 0 | 0.00 | 8.17 | 8.17 | 8.17 | 0 |
| 1779398700 | 8.17 | 0 | 0.00 | 8.17 | 8.17 | 8.17 | 0 |
| 1779312300 | 8.17 | 0.67 | 8.93 | 8.17 | 8.17 | 8.17 | 3552 |
| 1779226140 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1779139740 | 7.5 | -0.4 | -5.00 | 7.5 | 7.5 | 7.5 | 499 |
| 1778880180 | 7.895 | 0 | 0.00 | 7.895 | 7.895 | 7.895 | 0 |
| 1778793780 | 7.895 | 0 | 0.00 | 7.895 | 7.895 | 7.895 | 0 |
| 1778707380 | 7.895 | -0.06 | -0.69 | 7.895 | 7.895 | 7.895 | 168 |
| 1778621340 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1778534940 | 7.95 | -0.58 | -6.80 | 7.95 | 7.95 | 7.95 | 112 |
| 1778275320 | 8.53 | 0 | 0.00 | 8.53 | 8.53 | 8.53 | 0 |
| 1778188920 | 8.53 | 0 | 0.00 | 8.53 | 8.53 | 8.53 | 0 |
| 1778102520 | 8.53 | 0.53 | 6.62 | 8.53 | 8.53 | 8.53 | 257 |
| 1778016600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1777930200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1777671000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1777584540 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1777498140 | 8 | -0.9 | -10.11 | 8 | 8 | 8 | 101 |
| 1777411800 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1777325400 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 67 |
| 1777066140 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1776979740 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1776893340 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1776806940 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1776720540 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1776461340 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1776374940 | 8.9 | -0.03 | -0.31 | 9.44 | 9.44 | 8.9 | 14963 |
| 1776288360 | 8.9276 | -0.2 | -2.16 | 8.9276 | 8.9276 | 8.9276 | 960 |
| 1776202140 | 9.125 | 0.18 | 1.96 | 9.125 | 9.125 | 9.125 | 335 |
| 1776115200 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1775856000 | 8.95 | 0.15 | 1.69 | 8.95 | 8.95 | 8.95 | 501 |
| 1775769900 | 8.8012 | 0 | 0.00 | 8.8012 | 8.8012 | 8.8012 | 0 |
| 1775683500 | 8.8012 | 0.65 | 7.99 | 9 | 9 | 8.8012 | 2102 |
| 1775597340 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1775510940 | 8.15 | -0.45 | -5.23 | 9 | 9 | 8.15 | 420 |
| 1775164920 | 8.6 | 1.1 | 14.67 | 9.5 | 9.5 | 8.6 | 2808 |
| 1775078940 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1774992540 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1774906140 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1774646940 | 7.5 | -12.73 | -62.93 | 7.5 | 18 | 7.5 | 2229 |
| 1774560480 | 20.23 | 0.23 | 1.15 | 20.23 | 20.23 | 20.23 | 199 |
| 1774473960 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1774387560 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1774301160 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1774041960 | 20 | -1.1 | -5.21 | 20 | 20 | 20 | 100 |
| 1773955740 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1773869340 | 21.1 | -1.4 | -6.22 | 21.275 | 21.45 | 21.01 | 750 |
| 1773734400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1773648000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1773388800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1773302400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1773216000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1773129600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1773043200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
