Hot Features
プレミアム
Kingsoft Cloud Holdings Ltd (K2CG34)
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 | 4.58 | 53.9458186101 | 8.49 | 13.11 | 8.49 | 36618 | 10.32228961 | DR |
| 4 | 6.13 | 88.3285302594 | 6.94 | 13.11 | 6.67 | 34786 | 8.914346 | DR |
| 12 | 9.57 | 273.428571429 | 3.5 | 13.11 | 2.45 | 30107 | 6.3624417 | DR |
| 26 | 10.66 | 442.323651452 | 2.41 | 13.11 | 1.9 | 18938 | 5.36765883 | DR |
| 52 | 10.07 | 335.666666667 | 3 | 13.11 | 1.9 | 12264 | 4.75616064 | DR |
| 156 | 0.98 | 8.105872622 | 12.09 | 13.11 | 1.55 | 11985 | 4.18950861 | DR |
| 260 | -28.76 | -68.7544824289 | 41.83 | 44.68 | 1.55 | 10873 | 4.28006139 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735248540 | 10.43 | 0.92 | 9.67 | 9.61 | 10.8 | 9.61 | 92992 |
| 1734989340 | 9.51 | -0.29 | -2.96 | 10.2 | 10.2 | 9.28 | 4172 |
| 1734730200 | 9.8 | 1.21 | 14.09 | 8.49 | 10 | 8.49 | 12689 |
| 1734643800 | 8.59 | -0.27 | -3.05 | 8.86 | 8.86 | 8.39 | 2091 |
| 1734557400 | 8.86 | 0.19 | 2.19 | 9 | 9 | 8.3699999 | 11949 |
| 1734470940 | 8.67 | -0.5 | -5.45 | 8.98 | 9.17 | 8.35 | 13764 |
| 1734384540 | 9.17 | -0.06 | -0.65 | 9.15 | 9.5 | 8.83 | 15764 |
| 1734125340 | 9.23 | -0.37 | -3.85 | 9.4 | 9.56 | 9.1 | 100644 |
| 1734039000 | 9.6 | 0.44 | 4.80 | 9.23 | 9.69 | 9.11 | 11144 |
| 1733952540 | 9.16 | 0.13 | 1.44 | 9.0399999 | 9.2899999 | 8.94 | 18221 |
| 1733866140 | 9.03 | -0.14 | -1.53 | 9.17 | 9.28 | 8.76 | 28332 |
| 1733779740 | 9.17 | -0.13 | -1.40 | 9.4 | 10.2 | 9.01 | 23276 |
| 1733520600 | 9.3 | 0.38 | 4.26 | 8.74 | 9.59 | 8.6 | 68741 |
| 1733434200 | 8.92 | 0.7 | 8.52 | 9.1199999 | 9.7 | 8.8 | 53486 |
| 1733347800 | 8.22 | 0.63 | 8.30 | 8 | 8.57 | 8 | 60656 |
| 1733261340 | 7.59 | 0.16 | 2.15 | 7.43 | 7.79 | 7.32 | 15413 |
| 1733174940 | 7.43 | 0.72 | 10.73 | 7.49 | 7.9 | 7.32 | 46086 |
| 1732915740 | 6.71 | -0.23 | -3.31 | 6.94 | 7.24 | 6.67 | 46724 |
| 1732829400 | 6.94 | 0.33 | 4.99 | 6.69 | 7.88 | 6.69 | 40541 |
| 1732743000 | 6.61 | 0.86 | 14.96 | 5.82 | 7.3 | 5.82 | 30464 |
| 1732656600 | 5.75 | -0.98 | -14.56 | 6.62 | 6.62 | 5.63 | 50518 |
| 1732570140 | 6.73 | -0.25 | -3.58 | 7.05 | 7.05 | 6.35 | 34455 |
| 1732310940 | 6.98 | 1.41 | 25.31 | 5.45 | 6.98 | 5.45 | 170792 |
| 1732224600 | 5.57 | 1.16 | 26.30 | 6.2 | 6.35 | 5.2699999 | 117893 |
| 1732051800 | 4.41 | 0.2 | 4.75 | 4.4 | 4.41 | 4.2 | 6810 |
| 1731965340 | 4.21 | -0.25 | -5.61 | 4.47 | 4.47 | 4.1 | 3184 |
| 1731619800 | 4.46 | 0.17 | 3.96 | 4.5 | 4.79 | 4.3 | 126883 |
| 1731533400 | 4.29 | 0.42 | 10.85 | 4.01 | 4.41 | 4.01 | 30469 |
| 1731446940 | 3.87 | -0.7 | -15.32 | 4.6 | 4.6 | 3.75 | 36705 |
| 1731360540 | 4.57 | 0.66 | 16.88 | 4 | 4.6 | 3.96 | 11743 |
| 1731101400 | 3.91 | -0.16 | -3.93 | 3.98 | 3.98 | 3.79 | 9073 |
| 1731014940 | 4.07 | 0.54 | 15.30 | 3.65 | 4.07 | 3.65 | 25810 |
| 1730928600 | 3.53 | 0.37 | 11.71 | 3.3 | 3.58 | 3.3 | 94907 |
| 1730842200 | 3.16 | 0.52 | 19.70 | 2.86 | 3.19 | 2.86 | 15052 |
| 1730755800 | 2.64 | -0.09 | -3.30 | 2.73 | 2.73 | 2.64 | 12 |
| 1730496600 | 2.73 | 0.09 | 3.41 | 2.7599999 | 2.81 | 2.73 | 1002 |
| 1730410200 | 2.64 | -0.14 | -5.04 | 2.7799999 | 2.7799999 | 2.59 | 5126 |
| 1730323800 | 2.7799999 | -0.01 | -0.36 | 2.85 | 2.85 | 2.69 | 3300 |
| 1730237340 | 2.79 | 0.1 | 3.72 | 2.63 | 2.91 | 2.63 | 3024 |
| 1730151000 | 2.69 | 0.14 | 5.49 | 2.6 | 2.75 | 2.6 | 446 |
| 1729891800 | 2.55 | 0.1 | 4.08 | 2.45 | 2.62 | 2.45 | 4516 |
| 1729805400 | 2.45 | -0.1 | -3.92 | 2.55 | 2.55 | 2.45 | 3759 |
| 1729719000 | 2.55 | -0.13 | -4.85 | 2.68 | 2.68 | 2.5099999 | 4868 |
| 1729632600 | 2.68 | 0.06 | 2.29 | 2.59 | 2.74 | 2.59 | 353 |
| 1729546140 | 2.62 | -0.02 | -0.76 | 2.67 | 2.67 | 2.59 | 170 |
| 1729287000 | 2.64 | 0.11 | 4.35 | 2.61 | 2.75 | 2.61 | 8781 |
| 1729200540 | 2.5299999 | -0.06 | -2.32 | 2.62 | 2.62 | 2.49 | 414 |
| 1729114140 | 2.59 | 0.04 | 1.57 | 2.58 | 2.68 | 2.58 | 7412 |
| 1729027740 | 2.55 | -0.22 | -7.94 | 2.71 | 2.71 | 2.52 | 6303 |
| 1728941340 | 2.77 | -0.26 | -8.58 | 3.07 | 3.07 | 2.71 | 20501 |
| 1728682200 | 3.0299999 | 0.06 | 2.02 | 2.95 | 3.06 | 2.82 | 1262 |
| 1728595740 | 2.97 | -0.19 | -6.01 | 3.15 | 3.18 | 2.91 | 11330 |
| 1728509400 | 3.16 | -0.13 | -3.95 | 3.21 | 3.2799999 | 3.08 | 40394 |
| 1728422940 | 3.29 | -0.52 | -13.65 | 3.33 | 3.5 | 3.13 | 31429 |
| 1728336600 | 3.81 | 0.22 | 6.13 | 3.63 | 3.81 | 3.55 | 84777 |
| 1728077400 | 3.59 | 0.13 | 3.76 | 3.5 | 3.8 | 3.5 | 15373 |
| 1727991000 | 3.46 | -0.48 | -12.18 | 3.72 | 3.79 | 3.18 | 121507 |
| 1727904540 | 3.94 | 1 | 34.01 | 3.21 | 3.94 | 3.21 | 179210 |
| 1727818200 | 2.94 | 0.29 | 10.94 | 2.59 | 2.94 | 2.59 | 80768 |
| 1727731800 | 2.65 | -0.02 | -0.75 | 2.9 | 3 | 2.65 | 11425 |
| 1727472600 | 2.67 | 0.09 | 3.49 | 2.58 | 2.75 | 2.54 | 23255 |
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
