Hot Features
プレミアム
Kinaxis Inc (PK) (KXSCF)
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 | 4.85 | 4.5871559633 | 105.73 | 111.47 | 105.359 | 9386 | 107.47492155 | CS |
| 4 | -11.374 | -9.32646735654 | 121.954 | 121.954 | 100.18 | 11757 | 115.34686911 | CS |
| 12 | 8.5482 | 8.37797627798 | 102.0318 | 123.3 | 96.82 | 11716 | 111.79404367 | CS |
| 26 | -13.752 | -11.0607084258 | 124.332 | 130.56 | 84.7 | 11593 | 105.50410524 | CS |
| 52 | -34.9186 | -23.9992687215 | 145.4986 | 158.91 | 84.7 | 8023 | 112.44637725 | CS |
| 156 | -29.32 | -20.9578270193 | 139.9 | 158.91 | 84.7 | 6323 | 114.80963426 | CS |
| 260 | -23.42 | -17.4776119403 | 134 | 180.4 | 84.7 | 4189 | 115.70068144 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783027740 | 110.58 | 2.91 | 2.71 | 107.47 | 111.47 | 107.47 | 1644 |
| 1782941280 | 107.665 | -0.36 | -0.33 | 107.665 | 107.665 | 107.665 | 2 |
| 1782854880 | 108.02 | -0.33 | -0.30 | 107.42 | 108.02 | 107.42 | 9165 |
| 1782768300 | 108.3492 | -0.59 | -0.54 | 108.93 | 110.07 | 108.19 | 81 |
| 1782509280 | 108.94 | 3.58 | 3.40 | 105.68 | 109.19 | 105.68 | 20851 |
| 1782422460 | 105.359 | 0.35 | 0.33 | 105.73 | 105.73 | 105.359 | 16832 |
| 1782336000 | 105.01 | 3.35 | 3.30 | 105.77 | 106.53 | 105.01 | 17464 |
| 1782250140 | 101.66 | 0.52 | 0.51 | 103.47 | 103.47 | 101.58 | 1239 |
| 1782163500 | 101.14 | -2.72 | -2.62 | 102.95 | 102.95 | 100.18 | 595 |
| 1781818140 | 103.8635 | -4.43 | -4.09 | 108 | 108 | 103.462 | 2481 |
| 1781731740 | 108.29 | -3.16 | -2.83 | 110.14 | 110.51 | 108.29 | 3230 |
| 1781645340 | 111.445 | -4.56 | -3.93 | 109.62 | 111.555 | 109.58 | 2305 |
| 1781558940 | 116 | -2.93 | -2.46 | 116.554 | 116.554 | 116 | 984 |
| 1781299740 | 118.93 | -0.08 | -0.07 | 118.88 | 118.93 | 118.88 | 25847 |
| 1781213220 | 119.0137 | 1.86 | 1.59 | 118.102 | 119.08 | 118.102 | 11626 |
| 1781126940 | 117.15 | -2.18 | -1.83 | 119.413 | 119.413 | 116.96 | 14883 |
| 1781040540 | 119.33 | -0.04 | -0.03 | 119.87 | 119.87 | 116.42 | 19530 |
| 1780954140 | 119.365 | -1.31 | -1.08 | 119.6875 | 120.42 | 118.58 | 7805 |
| 1780694940 | 120.67 | 0.02 | 0.02 | 120.33 | 121 | 120.33 | 33787 |
| 1780608540 | 120.65 | 5.14 | 4.45 | 121.954 | 121.954 | 120.4 | 34682 |
| 1780522140 | 115.51 | -7.49 | -6.09 | 121.43 | 121.43 | 115.51 | 22624 |
| 1780435740 | 122.995 | -0.08 | -0.06 | 123.3 | 123.3 | 121.6425 | 29350 |
| 1780349340 | 123.07 | 8.97 | 7.86 | 113.93 | 123.07 | 113.93 | 69775 |
| 1780090080 | 114.1 | 7.37 | 6.90 | 108.5399 | 114.64 | 108.5399 | 41640 |
| 1780003320 | 106.7315 | 4.25 | 4.15 | 105.85 | 107.112 | 105.77 | 13577 |
| 1779917340 | 102.4801 | -0.57 | -0.56 | 104.8299 | 104.8299 | 102.4801 | 1469 |
| 1779830940 | 103.055 | -2.38 | -2.26 | 105.82 | 105.82 | 103.055 | 2932 |
| 1779484920 | 105.435 | -0.74 | -0.69 | 107.3145 | 107.3145 | 105.435 | 699 |
| 1779398880 | 106.17 | -0.53 | -0.50 | 107.6 | 107.6 | 104.6 | 16958 |
| 1779312300 | 106.7035 | 4.66 | 4.57 | 102.23 | 106.7035 | 101.03 | 12508 |
| 1779225660 | 102.042 | 1.77 | 1.77 | 103.13 | 103.97 | 102.042 | 15730 |
| 1779139740 | 100.2715 | -0.24 | -0.24 | 101.84 | 101.84 | 100.08 | 836 |
| 1778880000 | 100.5113 | 0.46 | 0.45 | 101.52 | 101.52 | 100.054 | 632 |
| 1778793900 | 100.0561 | -0.58 | -0.58 | 99.5 | 100.0561 | 99.5 | 2701 |
| 1778707380 | 100.637 | -4.17 | -3.98 | 103.17 | 103.175 | 100.08 | 8650 |
| 1778621340 | 104.81 | -3.74 | -3.44 | 111.5399 | 111.5399 | 104.81 | 2010 |
| 1778534940 | 108.546 | -6.78 | -5.88 | 113.785 | 113.785 | 108.546 | 4452 |
| 1778275200 | 115.326 | 2.15 | 1.90 | 110.963 | 115.48 | 110.963 | 20358 |
| 1778188800 | 113.18 | 10.48 | 10.21 | 107.722 | 113.18 | 107.5545 | 10723 |
| 1778102520 | 102.698 | -1.55 | -1.49 | 104.564 | 104.564 | 102.17 | 9736 |
| 1778016000 | 104.25 | -2.31 | -2.17 | 104.61 | 104.61 | 103.69 | 5946 |
| 1777930140 | 106.5605 | -0.09 | -0.08 | 109.16 | 109.16 | 106.46 | 5192 |
| 1777671000 | 106.65 | 5.66 | 5.60 | 103.68 | 106.96 | 103.64 | 17048 |
| 1777584540 | 100.993 | 0.63 | 0.63 | 99.69 | 100.993 | 99.69 | 3826 |
| 1777498140 | 100.36 | -1.45 | -1.42 | 99.864 | 101.079 | 99.864 | 17281 |
| 1777411800 | 101.81 | -1.15 | -1.12 | 102.925 | 102.925 | 101.695 | 8474 |
| 1777325400 | 102.96 | 1.63 | 1.61 | 104.6 | 104.6 | 102.96 | 3305 |
| 1777065780 | 101.3256 | -0.76 | -0.75 | 100.3 | 101.3256 | 100.3 | 15785 |
| 1776979740 | 102.09 | -5.33 | -4.96 | 103.2 | 103.211 | 101.661 | 9204 |
| 1776893280 | 107.4233 | -1.04 | -0.96 | 107.64 | 109.17 | 107.4233 | 4578 |
| 1776806940 | 108.46 | 0.4 | 0.37 | 107.74 | 110.235 | 107.74 | 6004 |
| 1776720540 | 108.06 | 0.68 | 0.63 | 108.48 | 108.48 | 108.06 | 2750 |
| 1776460800 | 107.383 | -0.11 | -0.11 | 109.82 | 110.04 | 107.383 | 9331 |
| 1776374940 | 107.4975 | 1.27 | 1.20 | 107.8827 | 107.8827 | 107.4975 | 1470 |
| 1776288360 | 106.225 | 4.49 | 4.42 | 100.62 | 107.58 | 100.62 | 16206 |
| 1776202140 | 101.73 | -0.01 | -0.01 | 103.65 | 103.65 | 101.6469 | 3177 |
| 1776115740 | 101.74 | 4.74 | 4.89 | 97.0892 | 102.07 | 97.0892 | 5380 |
| 1775856000 | 97 | -3.52 | -3.50 | 98.43 | 98.43 | 96.82 | 18869 |
| 1775770140 | 100.516 | -1.6 | -1.57 | 102.0318 | 102.0318 | 100.516 | 14971 |
| 1775683500 | 102.1155 | 1.59 | 1.58 | 104.94 | 104.94 | 101.82 | 37923 |
| 1775596800 | 100.53 | -2.07 | -2.02 | 101.29 | 101.29 | 99.711 | 17540 |
| 1775510940 | 102.6 | 1.81 | 1.80 | 102.176 | 102.6 | 102.176 | 9812 |
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。
