Hot Features
プレミアム
K plus S AG (QX) (KPLUY)
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 | -0.1 | -1.6694490818 | 5.99 | 6.1 | 5.86 | 9255 | 5.98534382 | DR |
| 4 | -0.15 | -2.48344370861 | 6.04 | 6.1 | 5.55 | 3729 | 5.92664456 | DR |
| 12 | -0.27 | -4.38311688312 | 6.16 | 6.71 | 5.55 | 4372 | 5.99411765 | DR |
| 26 | -0.93 | -13.6363636364 | 6.82 | 6.8241 | 5.52 | 4718 | 6.16101634 | DR |
| 52 | -1.35 | -18.6464088398 | 7.24 | 8.11 | 5.52 | 4999 | 6.74298386 | DR |
| 156 | -3.26 | -35.6284153005 | 9.15 | 19.255 | 5.52 | 6092 | 9.54479205 | DR |
| 260 | -0.19 | -3.125 | 6.08 | 19.255 | 2.67 | 4795 | 9.00868999 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734042480 | 5.86 | -0.16 | -2.66 | 5.8625 | 5.865 | 5.86 | 5254 |
| 1733955900 | 6.0199999 | 0.04 | 0.75 | 6.01 | 6.0199999 | 6.01 | 9692 |
| 1733869200 | 5.975 | -0.13 | -2.05 | 6 | 6 | 5.975 | 12978 |
| 1733782800 | 6.1 | 0.15 | 2.61 | 6.05 | 6.1 | 6.05 | 7724 |
| 1733523600 | 5.945 | 0.02 | 0.26 | 5.99 | 5.99 | 5.945 | 10626 |
| 1733437500 | 5.9296 | 0.1 | 1.80 | 5.9404 | 5.9404 | 5.9296 | 302 |
| 1733350980 | 5.825 | 0.07 | 1.22 | 5.8949999 | 5.8949999 | 5.82 | 2022 |
| 1733264700 | 5.755 | 0.12 | 2.04 | 5.746 | 5.9 | 5.746 | 4013 |
| 1733178180 | 5.64 | -0.21 | -3.59 | 5.62 | 5.6665 | 5.55 | 5097 |
| 1732918200 | 5.85 | -0.06 | -1.02 | 5.76 | 5.865 | 5.76 | 1015 |
| 1732746540 | 5.91 | 0.08 | 1.35 | 5.85 | 5.91 | 5.84 | 2191 |
| 1732660140 | 5.8315 | -0.03 | -0.49 | 5.86 | 5.86 | 5.82 | 300 |
| 1732573560 | 5.86 | 0.03 | 0.51 | 5.85 | 5.9 | 5.85 | 1026 |
| 1732314000 | 5.83 | -0.05 | -0.85 | 5.825 | 5.83 | 5.825 | 2256 |
| 1732227900 | 5.88 | -0.08 | -1.34 | 5.78 | 5.9 | 5.78 | 3699 |
| 1732141740 | 5.96 | -0.07 | -1.16 | 5.96 | 5.96 | 5.96 | 112 |
| 1732054800 | 6.03 | 0.03 | 0.54 | 6.03 | 6.03 | 6.03 | 138 |
| 1731968640 | 5.9974 | -0.03 | -0.54 | 5.9974 | 5.9974 | 5.9974 | 800 |
| 1731709260 | 6.03 | 0.39 | 6.85 | 6.04 | 6.0599999 | 6.027 | 1600 |
| 1731622800 | 5.6435 | -0.04 | -0.64 | 5.58 | 5.692 | 5.58 | 9744 |
| 1731536760 | 5.68 | -0.14 | -2.41 | 5.76 | 5.76 | 5.64 | 10445 |
| 1731450480 | 5.82 | -0.16 | -2.68 | 5.91 | 5.925 | 5.82 | 1195 |
| 1731363600 | 5.98 | 0.07 | 1.18 | 5.88 | 5.98 | 5.85 | 717 |
| 1731104400 | 5.91 | -0.35 | -5.59 | 6.09 | 6.09 | 5.91 | 21053 |
| 1731018540 | 6.26 | 0.01 | 0.16 | 6.345 | 6.36 | 6.26 | 2400 |
| 1730931600 | 6.25 | -0.06 | -0.95 | 6.25 | 6.25 | 6.25 | 4052 |
| 1730845680 | 6.3099999 | -0.28 | -4.18 | 6.37 | 6.37 | 6.3099999 | 922 |
| 1730759160 | 6.5855 | 0.57 | 9.39 | 6.6 | 6.71 | 6.3 | 8673 |
| 1730496420 | 6.0199999 | 0.04 | 0.67 | 6.0199999 | 6.0199999 | 6.0199999 | 240 |
| 1730409780 | 5.98 | -0.07 | -1.08 | 5.98 | 6.05 | 5.98 | 1531 |
| 1730323500 | 6.045 | 0.04 | 0.75 | 6 | 6.05 | 6 | 3999 |
| 1730237280 | 6 | -0.09 | -1.48 | 5.99 | 6.088 | 5.99 | 987 |
| 1730150880 | 6.09 | 0.13 | 2.18 | 6 | 6.09 | 6 | 25653 |
| 1729891500 | 5.96 | 0.04 | 0.68 | 5.96 | 5.96 | 5.96 | 1542 |
| 1729805160 | 5.92 | 0.03 | 0.52 | 5.99 | 6.005 | 5.8906 | 7371 |
| 1729718940 | 5.8895 | -0.17 | -2.81 | 5.85 | 5.8895 | 5.85 | 4284 |
| 1729632300 | 6.0599999 | 0.09 | 1.51 | 5.95 | 6.0599999 | 5.9475 | 21641 |
| 1729545600 | 5.97 | 0.01 | 0.17 | 5.97 | 5.99 | 5.965 | 3957 |
| 1729286400 | 5.96 | 0.17 | 2.92 | 5.869 | 5.96 | 5.8501 | 785 |
| 1729200000 | 5.791 | 0.1 | 1.78 | 5.791 | 5.791 | 5.791 | 240 |
| 1729113960 | 5.69 | -0.02 | -0.42 | 5.73 | 5.73 | 5.6769999 | 7118 |
| 1729027680 | 5.714 | -0.16 | -2.66 | 5.8 | 5.8 | 5.71 | 2784 |
| 1728941220 | 5.87 | -0 | -0.06 | 5.84 | 5.87 | 5.84 | 813 |
| 1728681900 | 5.8735 | -0.09 | -1.47 | 5.94 | 5.94 | 5.865 | 5487 |
| 1728595560 | 5.961 | 0.02 | 0.27 | 5.961 | 5.961 | 5.961 | 512 |
| 1728508800 | 5.945 | 0.04 | 0.76 | 5.83 | 6.0442 | 5.83 | 3834 |
| 1728422580 | 5.9 | -0.2 | -3.21 | 5.99 | 5.99 | 5.9 | 2507 |
| 1728336000 | 6.0955 | 0.01 | 0.17 | 6.0815 | 6.0955 | 6.05 | 5258 |
| 1728077220 | 6.085 | -0.09 | -1.38 | 6.0415 | 6.085 | 6.0415 | 2803 |
| 1727990760 | 6.17 | -0.24 | -3.74 | 6.17 | 6.17 | 6.17 | 1001 |
| 1727904000 | 6.41 | 0.1 | 1.51 | 6.41 | 6.41 | 6.41 | 675 |
| 1727818140 | 6.3145 | -0.03 | -0.40 | 6.44 | 6.44 | 6.29 | 2034 |
| 1727731380 | 6.34 | -0.24 | -3.57 | 6.344 | 6.368 | 6.34 | 4199 |
| 1727472000 | 6.575 | 0.32 | 5.03 | 6.6 | 6.6505 | 6.575 | 4884 |
| 1727386200 | 6.26 | 0.17 | 2.71 | 6.22 | 6.265 | 6.22 | 1809 |
| 1727299200 | 6.095 | 0.02 | 0.34 | 6.18 | 6.18 | 6.0599999 | 1616 |
| 1727212800 | 6.0744999 | -0.03 | -0.42 | 6.18 | 6.18 | 6.0744999 | 4808 |
| 1727126940 | 6.1 | -0.07 | -1.13 | 6.105 | 6.17 | 6.1 | 2535 |
| 1726867200 | 6.17 | -0.01 | -0.16 | 6.16 | 6.17 | 6.16 | 990 |
| 1726781220 | 6.18 | 0.11 | 1.76 | 6.14 | 6.24 | 6.14 | 7812 |
| 1726694460 | 6.073 | 0.07 | 1.22 | 6.04 | 6.073 | 6.04 | 4040 |
| 1726608240 | 6 | 0.04 | 0.67 | 6.01 | 6.01 | 6 | 1473 |
| 1726521720 | 5.96 | 0.13 | 2.26 | 5.87 | 5.96 | 5.87 | 2286 |
| 1726262940 | 5.828 | 0.12 | 2.07 | 5.82 | 5.828 | 5.82 | 641 |
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
