Hot Features
プレミアム
PT Kalbe Farma (PK) (PTKFY)
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 | -0.29 | -3.2293986637 | 8.98 | 8.98 | 8.25 | 5392 | 8.57561043 | DR |
| 4 | -0.24 | -2.6875699888 | 8.93 | 8.98 | 8.25 | 4089 | 8.57946744 | DR |
| 12 | -1.56 | -15.2195121951 | 10.25 | 10.95 | 8.25 | 1360 | 8.74713555 | DR |
| 26 | -5.495 | -38.7381036306 | 14.185 | 14.505 | 8.25 | 941 | 9.55199382 | DR |
| 52 | -9.76 | -52.8997289973 | 18.45 | 18.59 | 8.25 | 603 | 11.17969545 | DR |
| 156 | -12.36 | -58.7173396675 | 21.05 | 23.7325 | 8.25 | 1139 | 16.04684854 | DR |
| 260 | -9.65 | -52.6172300981 | 18.34 | 29.77 | 8.25 | 1832 | 20.19379661 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783546140 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1783459740 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1783373340 | 8.69 | 0.39 | 4.70 | 8.5 | 8.7899999 | 8.5 | 6595 |
| 1783027740 | 8.3 | -0.22 | -2.58 | 8.25 | 8.3 | 8.25 | 1007 |
| 1782941280 | 8.52 | -0.41 | -4.59 | 8.98 | 8.98 | 8.52 | 8575 |
| 1782854940 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1782768540 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1782509340 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1782422940 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1782336540 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1782250140 | 8.93 | 0.35 | 4.13 | 8.93 | 8.93 | 8.93 | 178 |
| 1782163740 | 8.576 | 0 | 0.00 | 8.576 | 8.576 | 8.576 | 0 |
| 1781818140 | 8.576 | 0 | 0.00 | 8.576 | 8.576 | 8.576 | 0 |
| 1781731740 | 8.576 | 0 | 0.00 | 8.576 | 8.576 | 8.576 | 0 |
| 1781645340 | 8.576 | 0 | 0.00 | 8.576 | 8.576 | 8.576 | 0 |
| 1781558940 | 8.576 | 0 | 0.00 | 8.576 | 8.576 | 8.576 | 0 |
| 1781299740 | 8.576 | 0 | 0.00 | 8.576 | 8.576 | 8.576 | 0 |
| 1781213340 | 8.576 | 0 | 0.00 | 8.576 | 8.576 | 8.576 | 0 |
| 1781126940 | 8.576 | 0 | 0.00 | 8.576 | 8.576 | 8.576 | 0 |
| 1781040540 | 8.576 | 0 | 0.00 | 8.576 | 8.576 | 8.576 | 0 |
| 1780954140 | 8.576 | 0 | 0.00 | 8.576 | 8.576 | 8.576 | 0 |
| 1780694940 | 8.576 | 0 | 0.00 | 8.576 | 8.576 | 8.576 | 0 |
| 1780608540 | 8.576 | 0 | 0.00 | 8.576 | 8.576 | 8.576 | 0 |
| 1780522140 | 8.576 | 0 | 0.00 | 8.576 | 8.576 | 8.576 | 0 |
| 1780435740 | 8.576 | 0 | 0.00 | 8.576 | 8.576 | 8.576 | 0 |
| 1780349340 | 8.576 | -0.03 | -0.39 | 8.576 | 8.576 | 8.576 | 519 |
| 1780090080 | 8.61 | -0.78 | -8.31 | 8.61 | 8.61 | 8.61 | 262 |
| 1780003260 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1779916860 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1779830460 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1779484860 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1779398460 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1779312060 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1779225660 | 9.39 | -0.34 | -3.49 | 9.39 | 9.39 | 9.39 | 175 |
| 1779139380 | 9.73 | 0 | 0.00 | 9.73 | 9.73 | 9.73 | 0 |
| 1778880180 | 9.73 | 0 | 0.00 | 9.73 | 9.73 | 9.73 | 0 |
| 1778793780 | 9.73 | 0 | 0.00 | 9.73 | 9.73 | 9.73 | 0 |
| 1778707380 | 9.73 | -0.76 | -7.26 | 9.73 | 9.73 | 9.73 | 136 |
| 1778621400 | 10.492 | 0 | 0.00 | 10.492 | 10.492 | 10.492 | 0 |
| 1778535000 | 10.492 | 0 | 0.00 | 10.492 | 10.492 | 10.492 | 0 |
| 1778275800 | 10.492 | 0 | 0.00 | 10.492 | 10.492 | 10.492 | 0 |
| 1778189400 | 10.492 | 0 | 0.00 | 10.492 | 10.492 | 10.492 | 0 |
| 1778103000 | 10.492 | 0 | 0.00 | 10.492 | 10.492 | 10.492 | 0 |
| 1778016600 | 10.492 | 0 | 0.00 | 10.492 | 10.492 | 10.492 | 0 |
| 1777930200 | 10.492 | 0 | 0.00 | 10.492 | 10.492 | 10.492 | 0 |
| 1777671000 | 10.492 | 0 | 0.00 | 10.492 | 10.492 | 10.492 | 4 |
| 1777584600 | 10.492 | 0 | 0.00 | 10.492 | 10.492 | 10.492 | 0 |
| 1777498200 | 10.492 | 0 | 0.00 | 10.492 | 10.492 | 10.492 | 0 |
| 1777411800 | 10.492 | 0 | 0.00 | 10.492 | 10.492 | 10.492 | 38 |
| 1777325400 | 10.492 | 0 | 0.00 | 10.492 | 10.492 | 10.492 | 91 |
| 1777066140 | 10.492 | 0 | 0.00 | 10.492 | 10.492 | 10.492 | 0 |
| 1776979740 | 10.492 | -0.46 | -4.18 | 10.492 | 10.492 | 10.492 | 199 |
| 1776893280 | 10.95 | 0.7 | 6.83 | 10.95 | 10.95 | 10.95 | 222 |
| 1776806940 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1776720540 | 10.25 | -1.2 | -10.48 | 10.25 | 10.25 | 10.25 | 1033 |
| 1776461340 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1776374940 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1776288540 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1776202140 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1776115740 | 11.45 | -0.09 | -0.78 | 11.45 | 11.45 | 11.45 | 631 |
| 1775808000 | 11.54 | 0 | 0.00 | 11.54 | 11.54 | 11.54 | 0 |
| 1775721600 | 11.54 | 0 | 0.00 | 11.54 | 11.54 | 11.54 | 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。
