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 | 0.2075 | 2.75564409031 | 7.53 | 7.7375 | 7.28 | 4747 | 7.45797611 | DR |
| 4 | -0.6525 | -7.77711561383 | 8.39 | 8.39 | 7.28 | 5366 | 7.71311504 | DR |
| 12 | -1.6625 | -17.6861702128 | 9.4 | 9.578 | 7.28 | 4879 | 8.60547298 | DR |
| 26 | 0.5175 | 7.1675900277 | 7.22 | 10.67 | 7.2 | 5226 | 8.82382937 | DR |
| 52 | -1.7125 | -18.1216931217 | 9.45 | 10.67 | 6.24 | 14837 | 7.42534549 | DR |
| 156 | -1.0225 | -11.6723744292 | 8.76 | 10.67 | 5.21 | 9614 | 7.67612937 | DR |
| 260 | 0.5375 | 7.46527777778 | 7.2 | 19.255 | 5.21 | 8513 | 8.56694657 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783027740 | 7.7375 | 0.32 | 4.28 | 7.606 | 7.7375 | 7.58 | 2553 |
| 1782941280 | 7.42 | -0.21 | -2.75 | 7.555 | 7.56 | 7.42 | 13051 |
| 1782854880 | 7.63 | 0.35 | 4.81 | 7.57 | 7.63 | 7.5 | 3120 |
| 1782768300 | 7.28 | -0.29 | -3.88 | 7.46 | 7.46 | 7.28 | 1248 |
| 1782508860 | 7.5735 | 0 | 0.00 | 7.5735 | 7.5735 | 7.5735 | 0 |
| 1782422460 | 7.5735 | -0.26 | -3.28 | 7.53 | 7.5735 | 7.47 | 1567 |
| 1782336000 | 7.83 | 0.12 | 1.56 | 7.6052 | 7.83 | 7.53 | 1681 |
| 1782250140 | 7.71 | 0.01 | 0.13 | 7.71 | 7.71 | 7.71 | 237 |
| 1782163500 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 168 |
| 1781818140 | 7.7 | -0.3 | -3.75 | 8 | 8 | 7.7 | 1247 |
| 1781731740 | 8 | 0 | 0.00 | 8 | 8 | 8 | 500 |
| 1781645340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1781558940 | 8 | 0.06 | 0.76 | 8.0418 | 8.1296 | 8 | 1693 |
| 1781299740 | 7.94 | 0.26 | 3.39 | 7.89 | 8.0388 | 7.89 | 1529 |
| 1781213220 | 7.68 | 0.01 | 0.13 | 7.91 | 7.91 | 7.68 | 49767 |
| 1781126940 | 7.67 | -0.08 | -1.03 | 7.62 | 7.67 | 7.62 | 3801 |
| 1781040540 | 7.75 | -0.28 | -3.49 | 7.85 | 7.99 | 7.75 | 1177 |
| 1780954140 | 8.03 | -0.29 | -3.49 | 8.15 | 8.15 | 7.79 | 3052 |
| 1780694940 | 8.32 | -0.07 | -0.83 | 8.32 | 8.32 | 8.32 | 7179 |
| 1780608540 | 8.39 | -0.3 | -3.45 | 8.39 | 8.39 | 8.39 | 200 |
| 1780522140 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1780435740 | 8.69 | 0.06 | 0.70 | 8.7411999 | 8.7411999 | 8.69 | 2626 |
| 1780349340 | 8.63 | -0.02 | -0.23 | 8.65 | 8.65 | 8.6 | 1705 |
| 1780090080 | 8.65 | -0.03 | -0.35 | 8.6725 | 8.6725 | 8.65 | 359 |
| 1780003320 | 8.68 | 0.06 | 0.75 | 8.75 | 8.84 | 8.64 | 1700 |
| 1779917340 | 8.6152 | -0.07 | -0.86 | 8.59 | 8.632 | 8.59 | 4929 |
| 1779830940 | 8.69 | 0.09 | 1.05 | 8.6 | 8.69 | 8.57 | 1645 |
| 1779484920 | 8.6 | -0.09 | -1.04 | 8.6136 | 8.655 | 8.57 | 3969 |
| 1779398880 | 8.69 | 0.4 | 4.83 | 8.45 | 8.69 | 8.45 | 1520 |
| 1779312300 | 8.2899999 | -0.31 | -3.60 | 8.47 | 8.5 | 8.2899999 | 5249 |
| 1779225660 | 8.6 | -0.41 | -4.55 | 8.85 | 8.85 | 8.6 | 3474 |
| 1779139740 | 9.01 | -0.11 | -1.21 | 9.06975 | 9.22 | 9.01 | 1875 |
| 1778880000 | 9.1199999 | -0.12 | -1.25 | 9.1072 | 9.1199999 | 9.1072 | 1279 |
| 1778793780 | 9.235 | 0 | 0.00 | 9.235 | 9.235 | 9.235 | 0 |
| 1778707380 | 9.235 | 0 | 0.05 | 9.32 | 9.32 | 9.235 | 244 |
| 1778621340 | 9.23 | 0.27 | 3.01 | 9.33 | 9.33 | 9.23 | 1501 |
| 1778534940 | 8.96 | 0.01 | 0.11 | 9 | 9.11 | 8.96 | 1392 |
| 1778275200 | 8.95 | -0.19 | -2.08 | 8.95 | 8.95 | 8.95 | 1592 |
| 1778188800 | 9.14 | -0.19 | -2.08 | 9.25 | 9.25 | 8.93 | 3460 |
| 1778102520 | 9.334 | 0.08 | 0.91 | 9.3234999 | 9.334 | 9.3234999 | 383 |
| 1778016000 | 9.25 | -0.22 | -2.32 | 9.21 | 9.5574999 | 9.21 | 4624 |
| 1777930140 | 9.47 | 0.14 | 1.50 | 9.46 | 9.578 | 9.46 | 4099 |
| 1777671000 | 9.33 | 0.03 | 0.32 | 9.3 | 9.44 | 9.3 | 4823 |
| 1777584540 | 9.3 | 0.16 | 1.75 | 9.19 | 9.3 | 9.19 | 1395 |
| 1777498140 | 9.14 | -0.27 | -2.87 | 9.43 | 9.43 | 9.14 | 589 |
| 1777411800 | 9.41 | 0.03 | 0.27 | 9.46 | 9.46 | 9.3844999 | 4907 |
| 1777325400 | 9.3848 | 0.03 | 0.34 | 9.352 | 9.3848 | 9.3 | 7120 |
| 1777065780 | 9.353 | 0.05 | 0.57 | 9.16 | 9.353 | 9.16 | 1559 |
| 1776979740 | 9.3 | -0.17 | -1.80 | 9.2 | 9.3 | 9.2 | 40756 |
| 1776893280 | 9.47 | 0.67 | 7.62 | 9.24 | 9.5 | 9.24 | 3376 |
| 1776806940 | 8.7992 | 0.1 | 1.14 | 8.95 | 8.95 | 8.56 | 8088 |
| 1776720540 | 8.7 | 0.2 | 2.35 | 8.5 | 8.77 | 8.42 | 13404 |
| 1776460800 | 8.5 | -0.48 | -5.35 | 8.7 | 8.7 | 8.43 | 2574 |
| 1776374940 | 8.98 | 0.11 | 1.27 | 9.19 | 9.19 | 8.98 | 1532 |
| 1776288360 | 8.8673 | -0.17 | -1.89 | 8.945 | 8.945 | 8.865 | 1961 |
| 1776202140 | 9.038 | -0.31 | -3.34 | 9.2 | 9.22 | 8.9 | 13088 |
| 1776115740 | 9.35 | -0.01 | -0.11 | 8.69 | 9.35 | 8.69 | 2220 |
| 1775856000 | 9.36 | 0.1 | 1.08 | 9.22 | 9.36 | 9.1199999 | 12690 |
| 1775770140 | 9.26 | -0.03 | -0.32 | 9.4 | 9.4 | 9.26 | 4534 |
| 1775683500 | 9.2899999 | -0.58 | -5.88 | 9.325 | 9.4 | 9.1 | 5809 |
| 1775596800 | 9.8699999 | 0.19 | 2.02 | 9.89 | 10.025 | 9.8699999 | 2023 |
| 1775510940 | 9.675 | 0.04 | 0.42 | 9.74 | 9.74 | 9.63 | 1836 |
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。
