Hot Features
プレミアム
KLA Corp (K1LA34)
BOV
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.07 | -0.97409571269 | 931.12 | 931.12 | 884.07 | 94 | 894.96900356 | DR |
| 4 | -23.21 | -2.45540909379 | 945.26 | 1003.08 | 884.07 | 678 | 938.16341493 | DR |
| 12 | -230.32 | -19.9866362366 | 1152.37 | 1157.05 | 884.07 | 541 | 996.01046211 | DR |
| 26 | -56.7 | -5.79310344828 | 978.75 | 1205.57 | 884.07 | 493 | 1049.93752914 | DR |
| 52 | 246.16 | 36.4201275355 | 675.89 | 1205.57 | 650.75 | 313 | 1008.32010553 | DR |
| 156 | 331.08 | 56.0231483832 | 590.97 | 1205.57 | 345.6 | 228 | 744.23797667 | DR |
| 260 | 736.25 | 396.25941873 | 185.8 | 1205.57 | 175.4 | 201 | 725.29191397 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 922.05 | 34.72 | 3.91 | 927.09 | 927.09 | 922.05 | 62 |
| 1732051800 | 887.33 | -0.36 | -0.04 | 892.64 | 892.64 | 887.33 | 109 |
| 1731965340 | 887.69 | -43.43 | -4.66 | 905 | 905 | 884.07 | 124 |
| 1731619800 | 931.12 | 0.87 | 0.09 | 931.12 | 931.12 | 931.12 | 48 |
| 1731533400 | 930.25 | -27.5 | -2.87 | 945.3 | 945.3 | 930.25 | 8488 |
| 1731446940 | 957.75 | 2.76 | 0.29 | 965.84 | 965.84 | 952.35 | 117 |
| 1731360540 | 954.99 | -28.01 | -2.85 | 969.21 | 969.21 | 949.41 | 510 |
| 1731101400 | 983 | 29.8 | 3.13 | 991.25 | 991.25 | 983 | 554 |
| 1731015000 | 953.2 | 0 | 0.00 | 953.2 | 953.2 | 953.2 | 0 |
| 1730928600 | 953.2 | -13.15 | -1.36 | 984.83 | 985.92 | 953.2 | 391 |
| 1730842200 | 966.35 | 3.02 | 0.31 | 974.25 | 974.25 | 966.35 | 223 |
| 1730755800 | 963.33 | -21.02 | -2.14 | 973.39 | 973.4 | 963.33 | 364 |
| 1730496600 | 984.35 | 28.34 | 2.96 | 981.15 | 984.35 | 981.15 | 225 |
| 1730410200 | 956.01 | -37.05 | -3.73 | 971.05 | 972.12 | 952.56 | 124 |
| 1730323800 | 993.06 | -10.02 | -1.00 | 997.72 | 997.72 | 993.06 | 10 |
| 1730237340 | 1003.08 | 40.86 | 4.25 | 1003.08 | 1003.08 | 1003.08 | 86 |
| 1730151000 | 962.22 | -2.23 | -0.23 | 965 | 965 | 957.95 | 63 |
| 1729891800 | 964.45 | 19.19 | 2.03 | 956.92 | 964.45 | 956.92 | 74 |
| 1729805400 | 945.26 | 0.63 | 0.07 | 945.26 | 945.26 | 945.26 | 10 |
| 1729719000 | 944.63 | -7.7 | -0.81 | 944.63 | 944.63 | 944.63 | 33 |
| 1729632600 | 952.33 | -4.09 | -0.43 | 956.42 | 956.42 | 952.33 | 38 |
| 1729546140 | 956.42 | -10.28 | -1.06 | 963.95 | 964.18 | 955.06 | 35 |
| 1729287000 | 966.7 | 18.46 | 1.95 | 960.45 | 968.05 | 959.5 | 60 |
| 1729200540 | 948.24 | -21.76 | -2.24 | 967.4 | 971.52 | 948.24 | 54 |
| 1729114140 | 970 | -32.24 | -3.22 | 988 | 988 | 970 | 206 |
| 1729027740 | 1002.24 | -148.1 | -12.87 | 1082.28 | 1082.28 | 990.75 | 4510 |
| 1728941340 | 1150.34 | 22.27 | 1.97 | 1128.07 | 1157.05 | 1128.07 | 47 |
| 1728682200 | 1128.07 | -11.92 | -1.05 | 1128.07 | 1128.07 | 1128.07 | 111 |
| 1728595740 | 1139.99 | -0.01 | -0.00 | 1110.96 | 1139.99 | 1110.96 | 45 |
| 1728509400 | 1140 | 57.15 | 5.28 | 1108.08 | 1140 | 1108.08 | 269 |
| 1728422940 | 1082.85 | 20.35 | 1.92 | 1091.4 | 1091.4 | 1082.85 | 81 |
| 1728336600 | 1062.5 | -7.05 | -0.66 | 1073.21 | 1075.81 | 1062.5 | 74 |
| 1728077400 | 1069.55 | 13.25 | 1.25 | 1068.97 | 1069.55 | 1068.97 | 212 |
| 1727991000 | 1056.3 | -2.55 | -0.24 | 1056.3 | 1056.3 | 1056.3 | 129 |
| 1727904540 | 1058.85 | 30.66 | 2.98 | 1068.1099 | 1068.1099 | 1058.85 | 36 |
| 1727818200 | 1028.19 | -37.27 | -3.50 | 1033.05 | 1033.05 | 1023.96 | 312 |
| 1727731800 | 1065.46 | 0 | 0.00 | 1065.46 | 1065.46 | 1065.46 | 0 |
| 1727472600 | 1065.46 | -32.16 | -2.93 | 1097.27 | 1097.27 | 1065.46 | 226 |
| 1727386140 | 1097.6199 | 42.15 | 3.99 | 1097.6199 | 1097.6199 | 1097.6199 | 194 |
| 1727299740 | 1055.47 | 0.23 | 0.02 | 1055.47 | 1055.47 | 1055.47 | 7 |
| 1727213400 | 1055.24 | 2.08 | 0.20 | 1038.24 | 1055.24 | 1038.24 | 3699 |
| 1727127000 | 1053.16 | 7.45 | 0.71 | 1060.1099 | 1060.1099 | 1053.16 | 109 |
| 1726867800 | 1045.71 | -3.6 | -0.34 | 1043.5 | 1045.71 | 1043.5 | 147 |
| 1726781400 | 1049.31 | 42.59 | 4.23 | 1026.94 | 1049.31 | 1026.94 | 31 |
| 1726695000 | 1006.72 | -3.58 | -0.35 | 1006.72 | 1006.72 | 1006.72 | 57 |
| 1726608600 | 1010.3 | -4.79 | -0.47 | 1027.13 | 1029 | 1010.3 | 4429 |
| 1726522200 | 1015.09 | -30.7 | -2.94 | 1015.09 | 1015.09 | 1015.09 | 76 |
| 1726263000 | 1045.79 | 13.06 | 1.26 | 1032.73 | 1045.79 | 1032.73 | 1494 |
| 1726176540 | 1032.73 | -18.59 | -1.77 | 1045.69 | 1045.69 | 1032.73 | 160 |
| 1726090140 | 1051.32 | 42.43 | 4.21 | 1052.5 | 1052.5 | 1051.32 | 112 |
| 1726003740 | 1008.89 | 17.42 | 1.76 | 1008.89 | 1008.89 | 1008.89 | 63 |
| 1725917400 | 991.47 | 4.05 | 0.41 | 985 | 991.47 | 985 | 45 |
| 1725658200 | 987.42 | -22.68 | -2.25 | 987.42 | 987.42 | 987.42 | 37 |
| 1725571800 | 1010.1 | -31.08 | -2.99 | 1022.33 | 1022.64 | 1010.1 | 46 |
| 1725485400 | 1041.18 | -3.05 | -0.29 | 1031.1 | 1054 | 1031.08 | 209 |
| 1725399000 | 1044.23 | -94.4 | -8.29 | 1059.26 | 1059.26 | 1044.23 | 72 |
| 1725312600 | 1138.63 | 0 | 0.00 | 1138.63 | 1138.63 | 1138.63 | 0 |
| 1725053400 | 1138.63 | 14.96 | 1.33 | 1139.6 | 1144.56 | 1123.29 | 452 |
| 1724967000 | 1123.67 | 4.08 | 0.36 | 1152.3699 | 1152.3699 | 1115.18 | 296 |
| 1724880600 | 1119.59 | 3.23 | 0.29 | 1110.88 | 1119.59 | 1110.88 | 281 |
| 1724794140 | 1116.3599 | 19.3 | 1.76 | 1116.3599 | 1116.3599 | 1116.3599 | 1 |
| 1724707740 | 1097.06 | -22.83 | -2.04 | 1105.01 | 1105.01 | 1096.65 | 560 |
| 1724448600 | 1119.89 | 8.79 | 0.79 | 1111.1 | 1119.89 | 1111.1 | 67 |
| 1724362140 | 1111.1 | -17.99 | -1.59 | 1120.95 | 1120.95 | 1111.1 | 48 |
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
