Hot Features
プレミアム
Kasikornbank Public Company Ltd (PK) (KPCPY)
USOTC
登録してリアルタイムのチャート、分析ツール、価格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 | -0.32 | -1.67539267016 | 19.1 | 19.5 | 18 | 4265 | 18.66444874 | DR |
| 4 | 0.9 | 5.03355704698 | 17.88 | 19.645 | 16.85 | 7307 | 18.56023091 | DR |
| 12 | 1.39 | 7.99309948246 | 17.39 | 19.645 | 16.055 | 6332 | 17.87097505 | DR |
| 26 | 4.48 | 31.3286713287 | 14.3 | 19.98 | 13.9975 | 7561 | 17.35682444 | DR |
| 52 | 4.58 | 32.2535211268 | 14.2 | 19.98 | 12.72 | 15855 | 14.44382229 | DR |
| 156 | 1.36 | 7.80711825488 | 17.42 | 21.27 | 12.72 | 16548 | 15.3770102 | DR |
| 260 | 0.98 | 5.50561797753 | 17.8 | 21.27 | 8.89 | 29787 | 13.68444502 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737757440 | 18.83 | 0.53 | 2.90 | 18.87 | 18.87 | 18.12 | 2838 |
| 1737671220 | 18.3 | -0.34 | -1.82 | 18.295 | 18.6 | 18 | 4641 |
| 1737584640 | 18.64 | -0.36 | -1.89 | 18.635 | 18.9 | 18.37 | 5538 |
| 1737498540 | 19 | 0.39 | 2.07 | 19.1 | 19.5 | 18.9 | 4044 |
| 1737152880 | 18.615 | -0.05 | -0.28 | 19.355 | 19.355 | 18.32 | 5134 |
| 1737066420 | 18.667 | -0.8 | -4.09 | 18.999 | 18.999 | 18.071 | 8669 |
| 1736979720 | 19.4632 | 0.71 | 3.80 | 19.49 | 19.49 | 18.13 | 8304 |
| 1736893380 | 18.75 | -0.69 | -3.55 | 17.9001 | 19.36 | 17.9001 | 34853 |
| 1736806800 | 19.4408 | 1.12 | 6.09 | 19.24 | 19.4408 | 18.25 | 3593 |
| 1736547720 | 18.325 | 0.4 | 2.26 | 17.75 | 18.399 | 17.75 | 9095 |
| 1736375340 | 17.92 | 0.51 | 2.93 | 18.445 | 19.27 | 17.92 | 4574 |
| 1736288940 | 17.41 | -0.97 | -5.28 | 17.65 | 19.34 | 17.41 | 2418 |
| 1736202360 | 18.38 | -0.1 | -0.51 | 18.245 | 19.02 | 17.39 | 5631 |
| 1735942980 | 18.475 | 1.63 | 9.64 | 17.5 | 18.475 | 17.021 | 14830 |
| 1735856700 | 16.85 | -0.69 | -3.91 | 18.94 | 19.645 | 16.85 | 4103 |
| 1735683960 | 17.535 | -0.7 | -3.83 | 17.855 | 18.1 | 17.535 | 1670 |
| 1735597740 | 18.233 | -0.92 | -4.79 | 17.88 | 18.28 | 17.535 | 4290 |
| 1735338000 | 19.15 | 0.65 | 3.51 | 17.66 | 19.15 | 17.42 | 1671 |
| 1735252020 | 18.5 | -0.1 | -0.54 | 18.2 | 19 | 18.14 | 2135 |
| 1735078200 | 18.6 | 0.89 | 5.03 | 18.105 | 18.6 | 17.97 | 2117 |
| 1734992400 | 17.71 | -0.28 | -1.53 | 18.13 | 18.15 | 17.42 | 4574 |
| 1734733200 | 17.985 | -0.03 | -0.19 | 17.98 | 18.85 | 17.98 | 9985 |
| 1734646800 | 18.0185 | -0.22 | -1.21 | 17.21 | 18.455 | 17.21 | 7710 |
| 1734560940 | 18.24 | 0.64 | 3.64 | 18.07 | 18.24 | 17.45 | 8971 |
| 1734474360 | 17.6 | -0.31 | -1.73 | 17.5 | 18.54 | 17.28 | 4830 |
| 1734388140 | 17.91 | -0.44 | -2.40 | 17.86 | 19.04 | 17.86 | 7665 |
| 1734128940 | 18.35 | -0.05 | -0.27 | 17.2101 | 18.35 | 17.2101 | 6791 |
| 1734042480 | 18.4 | 0.85 | 4.84 | 17.8 | 19 | 17.8 | 4743 |
| 1733955900 | 17.55 | -0.42 | -2.34 | 17.92 | 18.94 | 17.55 | 15274 |
| 1733869200 | 17.97 | 0.58 | 3.34 | 17.61 | 18.61 | 17.61 | 14498 |
| 1733782800 | 17.39 | -2.11 | -10.82 | 18.48 | 19.19 | 17.35 | 11294 |
| 1733523600 | 19.5 | 1.48 | 8.23 | 18.31 | 19.5 | 17.12 | 3291 |
| 1733437500 | 18.017 | -1.18 | -6.16 | 18.11 | 19.149 | 17.081 | 1992 |
| 1733350980 | 19.2 | 1.39 | 7.80 | 17.44 | 19.2 | 17.44 | 2373 |
| 1733264700 | 17.81 | 0.75 | 4.37 | 18.055 | 18.95 | 17.81 | 3174 |
| 1733178180 | 17.064 | -0.92 | -5.09 | 18.445 | 18.45 | 17.01 | 5894 |
| 1732918200 | 17.98 | 1.23 | 7.34 | 17.56 | 18.18 | 16.9201 | 1672 |
| 1732746540 | 16.75 | -0.1 | -0.59 | 17.4488 | 18.4 | 16.75 | 4406 |
| 1732660140 | 16.85 | -0.17 | -0.97 | 16.77 | 16.96 | 16.77 | 4168 |
| 1732573560 | 17.015 | -0.48 | -2.72 | 16.66 | 18.227 | 16.66 | 9857 |
| 1732314000 | 17.49 | 0.57 | 3.40 | 17.47 | 18.23 | 17.389 | 2791 |
| 1732227900 | 16.915 | -0.49 | -2.79 | 16.6 | 18.05 | 16.6 | 3115 |
| 1732141740 | 17.4 | 0.97 | 5.90 | 16.445 | 17.55 | 16.44 | 11173 |
| 1732054800 | 16.43 | -0.57 | -3.35 | 16.39 | 17.29 | 16.39 | 2868 |
| 1731968640 | 17 | 0.07 | 0.41 | 17.72 | 17.72 | 16.52 | 9934 |
| 1731709260 | 16.93 | 0.37 | 2.23 | 17.06 | 17.555 | 16.335 | 4209 |
| 1731622800 | 16.559999 | -0.04 | -0.24 | 16.3 | 17.275 | 16.055 | 10555 |
| 1731536760 | 16.6 | -0.75 | -4.32 | 17.115 | 17.799 | 16.440999 | 6538 |
| 1731450480 | 17.35 | -0.35 | -1.98 | 16.895 | 17.53 | 16.895 | 2009 |
| 1731363600 | 17.7 | 0.93 | 5.55 | 17.17 | 17.75 | 17.165 | 1841 |
| 1731104400 | 16.77 | -0.31 | -1.81 | 16.64 | 17.3863 | 16.25 | 20766 |
| 1731018540 | 17.08 | -0.08 | -0.47 | 17.025 | 17.465 | 17.025 | 2197 |
| 1730931600 | 17.16 | -0.31 | -1.77 | 17.14 | 17.8 | 16.48 | 1819 |
| 1730845680 | 17.47 | 0.07 | 0.40 | 17.29 | 17.47 | 17.29 | 1724 |
| 1730759160 | 17.4 | -0.26 | -1.47 | 17.39 | 18.06 | 16.739999 | 3427 |
| 1730496420 | 17.66 | 0.25 | 1.47 | 16.92 | 17.66 | 16.92 | 4423 |
| 1730409780 | 17.405 | 0.61 | 3.60 | 17.41 | 17.41 | 17.4 | 4296 |
| 1730323500 | 16.8 | 0.02 | 0.12 | 16.2 | 17.85 | 16.2 | 36819 |
| 1730237280 | 16.78 | -1.45 | -7.95 | 17.14 | 18.15 | 16.78 | 8691 |
| 1730150880 | 18.23 | 0.88 | 5.07 | 17.575 | 18.239 | 16.911 | 5103 |
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
