Hot Features
プレミアム
Kepler Weber Sa (KEPL3)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.04712041885 | 9.55 | 9.69 | 9.15 | 768980 | 9.41642409 | CS |
| 4 | -0.6 | -5.97014925373 | 10.05 | 10.5 | 9.15 | 783445 | 9.75480442 | CS |
| 12 | -0.57 | -5.68862275449 | 10.02 | 10.77 | 9.05 | 1003541 | 9.80617312 | CS |
| 26 | 0.41 | 4.53539823009 | 9.04 | 11.71 | 9.02 | 985192 | 10.22548926 | CS |
| 52 | -1.49 | -13.6197440585 | 10.94 | 11.71 | 8.9 | 1011630 | 10.12289561 | CS |
| 156 | 7.47974997 | 379.634556838 | 1.97025003 | 13.175 | 1.73326502 | 1011800 | 9.26207293 | CS |
| 260 | 7.84105498 | 487.341387215 | 1.60894502 | 13.175 | 1.16772002 | 681901 | 8.4948967 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734989340 | 9.45 | -0.18 | -1.87 | 9.61 | 9.6199999 | 9.41 | 548000 |
| 1734730200 | 9.63 | 0.22 | 2.34 | 9.46 | 9.69 | 9.41 | 666400 |
| 1734643800 | 9.41 | 0.12 | 1.29 | 9.31 | 9.46 | 9.27 | 567000 |
| 1734557400 | 9.2899999 | -0.16 | -1.69 | 9.45 | 9.45 | 9.15 | 990100 |
| 1734470940 | 9.45 | 0.08 | 0.85 | 9.49 | 9.49 | 9.2899999 | 772000 |
| 1734384540 | 9.3699999 | -0.18 | -1.88 | 9.55 | 9.63 | 9.3699999 | 849400 |
| 1734125340 | 9.55 | -0.11 | -1.14 | 9.7 | 9.73 | 9.55 | 591900 |
| 1734039000 | 9.66 | -0.45 | -4.45 | 10 | 10.12 | 9.59 | 1272400 |
| 1733952540 | 10.11 | 0.21 | 2.12 | 9.89 | 10.22 | 9.89 | 786800 |
| 1733866140 | 9.9 | 0.16 | 1.64 | 9.75 | 9.98 | 9.73 | 755100 |
| 1733779740 | 9.74 | -0.02 | -0.20 | 9.75 | 9.8699999 | 9.64 | 549500 |
| 1733520600 | 9.76 | 0.02 | 0.21 | 9.81 | 9.81 | 9.61 | 550900 |
| 1733434200 | 9.74 | -0.01 | -0.10 | 9.78 | 10 | 9.74 | 556200 |
| 1733347800 | 9.75 | -0.1 | -1.02 | 9.85 | 9.95 | 9.66 | 657400 |
| 1733261340 | 9.85 | 0.25 | 2.60 | 9.6 | 9.89 | 9.5399999 | 864700 |
| 1733174940 | 9.6 | -0.24 | -2.44 | 9.8 | 9.94 | 9.59 | 776600 |
| 1732915740 | 9.84 | 0.04 | 0.41 | 9.78 | 9.88 | 9.6 | 1051300 |
| 1732829400 | 9.8 | -0.24 | -2.39 | 10.08 | 10.08 | 9.69 | 1031300 |
| 1732743000 | 10.04 | -0.36 | -3.46 | 10.5 | 10.5 | 10.04 | 791200 |
| 1732656600 | 10.4 | 0.18 | 1.76 | 10.25 | 10.49 | 10.22 | 597100 |
| 1732570140 | 10.22 | 0.02 | 0.20 | 10.05 | 10.37 | 10.05 | 991600 |
| 1732310940 | 10.2 | 0.15 | 1.49 | 10.03 | 10.27 | 10.01 | 623400 |
| 1732224600 | 10.05 | -0.4 | -3.83 | 10.4 | 10.43 | 10.05 | 605000 |
| 1732051800 | 10.45 | 0.15 | 1.46 | 10.38 | 10.49 | 10.25 | 837100 |
| 1731965340 | 10.3 | -0.09 | -0.87 | 10.41 | 10.41 | 10.15 | 790900 |
| 1731619800 | 10.39 | 0.03 | 0.29 | 10.32 | 10.55 | 10.32 | 902300 |
| 1731533400 | 10.36 | 0.25 | 2.47 | 10.11 | 10.38 | 10.02 | 1074800 |
| 1731446940 | 10.11 | -0.11 | -1.08 | 10.07 | 10.26 | 9.98 | 1503600 |
| 1731360540 | 10.22 | 0.27 | 2.71 | 9.95 | 10.22 | 9.91 | 653500 |
| 1731101400 | 9.95 | -0.28 | -2.74 | 10.2 | 10.2 | 9.8699999 | 1298400 |
| 1731014940 | 10.23 | -0.47 | -4.39 | 10.75 | 10.77 | 10.22 | 1223600 |
| 1730928600 | 10.7 | 0.08 | 0.75 | 10.49 | 10.76 | 10.48 | 1228200 |
| 1730842200 | 10.62 | 0.25 | 2.41 | 10.35 | 10.7 | 10.28 | 1313100 |
| 1730755800 | 10.37 | 0.48 | 4.85 | 9.91 | 10.55 | 9.91 | 1872800 |
| 1730496600 | 9.89 | -0.2 | -1.98 | 10.09 | 10.14 | 9.83 | 1687600 |
| 1730410200 | 10.09 | -0.04 | -0.39 | 10.2 | 10.24 | 10.03 | 1740400 |
| 1730323800 | 10.13 | 0.14 | 1.40 | 9.94 | 10.21 | 9.94 | 941600 |
| 1730237340 | 9.99 | 0.29 | 2.99 | 9.7 | 10.17 | 9.69 | 1496200 |
| 1730151000 | 9.7 | 0.3 | 3.19 | 9.42 | 9.71 | 9.4 | 866600 |
| 1729891800 | 9.4 | 0.08 | 0.86 | 9.31 | 9.5399999 | 9.23 | 1328400 |
| 1729805400 | 9.32 | 0.16 | 1.75 | 9.16 | 9.34 | 9.1 | 853400 |
| 1729719000 | 9.16 | -0.1 | -1.08 | 9.18 | 9.23 | 9.1199999 | 581200 |
| 1729632600 | 9.26 | -0.01 | -0.11 | 9.26 | 9.3 | 9.15 | 646600 |
| 1729546140 | 9.27 | 0.11 | 1.20 | 9.16 | 9.36 | 9.14 | 1038000 |
| 1729287000 | 9.16 | -0.11 | -1.19 | 9.28 | 9.3699999 | 9.05 | 1683900 |
| 1729200540 | 9.27 | -0.04 | -0.43 | 9.27 | 9.38 | 9.14 | 1761100 |
| 1729114140 | 9.31 | 0.03 | 0.32 | 9.31 | 9.57 | 9.27 | 1719900 |
| 1729027740 | 9.28 | 0.03 | 0.32 | 9.3 | 9.4 | 9.18 | 1581200 |
| 1728941340 | 9.25 | -0.16 | -1.70 | 9.42 | 9.43 | 9.22 | 1185600 |
| 1728682200 | 9.41 | -0.04 | -0.42 | 9.45 | 9.46 | 9.31 | 788700 |
| 1728595740 | 9.45 | -0.02 | -0.21 | 9.4 | 9.55 | 9.36 | 993500 |
| 1728509400 | 9.47 | -0.2 | -2.07 | 9.67 | 9.68 | 9.4 | 823600 |
| 1728422940 | 9.67 | -0.07 | -0.72 | 9.7 | 9.75 | 9.58 | 577000 |
| 1728336600 | 9.74 | -0.02 | -0.20 | 9.81 | 9.88 | 9.67 | 639800 |
| 1728077400 | 9.76 | -0.03 | -0.31 | 9.8 | 9.83 | 9.7 | 551800 |
| 1727991000 | 9.7899999 | -0.07 | -0.71 | 9.88 | 9.9 | 9.74 | 912600 |
| 1727904540 | 9.86 | 0 | 0.00 | 9.86 | 10.01 | 9.78 | 2220300 |
| 1727818200 | 9.86 | -0.1 | -1.00 | 9.93 | 9.99 | 9.77 | 1226500 |
| 1727731800 | 9.96 | -0.03 | -0.30 | 10.02 | 10.03 | 9.83 | 764300 |
| 1727472600 | 9.99 | -0.09 | -0.89 | 10.02 | 10.17 | 9.92 | 793900 |
| 1727386140 | 10.08 | 0.08 | 0.80 | 10.11 | 10.12 | 9.99 | 518600 |
| 1727299740 | 10 | -0.05 | -0.50 | 10.15 | 10.23 | 9.97 | 609700 |
| 1727213400 | 10.05 | 0.03 | 0.30 | 10.21 | 10.21 | 9.97 | 914800 |
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
