Hot Features
プレミアム
Kepler Weber Sa (KEPL3)
BOV
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 | 0 | 6.5 | 6.96 | 6.3 | 1008680 | 6.53950014 | CS |
| 4 | -0.62 | -8.70786516854 | 7.12 | 7.18 | 6.2 | 1296926 | 6.56436968 | CS |
| 12 | -1.9 | -22.619047619 | 8.4 | 8.49 | 6.2 | 1363400 | 7.47777632 | CS |
| 26 | -3.04 | -31.8658280922 | 9.54 | 10.5 | 6.2 | 2326983 | 8.78347221 | CS |
| 52 | -1.7 | -20.7317073171 | 8.2 | 10.52 | 6.2 | 1999781 | 8.69811584 | CS |
| 156 | -2 | -23.5294117647 | 8.5 | 12.29 | 6.2 | 1482777 | 9.23733046 | CS |
| 260 | -44.35 | -87.2173058014 | 50.85 | 60 | 6.2 | 1169691 | 12.10786242 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781904600 | 6.5 | 0.17 | 2.69 | 6.4 | 6.5 | 6.34 | 781100 |
| 1781818140 | 6.33 | -0.15 | -2.31 | 6.48 | 6.48 | 6.3 | 886100 |
| 1781731740 | 6.48 | -0.07 | -1.07 | 6.6 | 6.64 | 6.41 | 837300 |
| 1781645400 | 6.55 | -0.03 | -0.46 | 6.61 | 6.61 | 6.45 | 849600 |
| 1781559000 | 6.58 | -0.09 | -1.35 | 6.72 | 6.96 | 6.5599999 | 1065000 |
| 1781299800 | 6.67 | 0.15 | 2.30 | 6.5 | 6.75 | 6.44 | 1405400 |
| 1781213400 | 6.5199999 | 0.23 | 3.66 | 6.28 | 6.6 | 6.26 | 2006800 |
| 1781126940 | 6.29 | 0 | 0.00 | 6.3 | 6.4 | 6.22 | 1146200 |
| 1781040600 | 6.29 | 0.02 | 0.32 | 6.2699999 | 6.38 | 6.2 | 1355200 |
| 1780954140 | 6.2699999 | -0.06 | -0.95 | 6.33 | 6.35 | 6.21 | 1252700 |
| 1780695000 | 6.33 | -0.1 | -1.56 | 6.43 | 6.43 | 6.29 | 1447700 |
| 1780522200 | 6.43 | -0.02 | -0.31 | 6.41 | 6.5599999 | 6.3099999 | 1388100 |
| 1780435800 | 6.45 | -0.03 | -0.46 | 6.5599999 | 6.61 | 6.32 | 1929600 |
| 1780349400 | 6.48 | -0.56 | -7.95 | 6.95 | 6.95 | 6.4 | 4326200 |
| 1780090200 | 7.04 | -0.06 | -0.85 | 7.1 | 7.1 | 7 | 791200 |
| 1780003800 | 7.1 | 0.1 | 1.43 | 7.06 | 7.1 | 6.95 | 907400 |
| 1779917400 | 7 | -0.09 | -1.27 | 7.11 | 7.14 | 6.98 | 1111000 |
| 1779830940 | 7.09 | -0.09 | -1.25 | 7.12 | 7.15 | 7.01 | 690200 |
| 1779744600 | 7.18 | 0.14 | 1.99 | 7.09 | 7.18 | 7.05 | 566600 |
| 1779485400 | 7.04 | -0.08 | -1.12 | 7.12 | 7.12 | 7.01 | 679300 |
| 1779398940 | 7.12 | 0.01 | 0.14 | 7.08 | 7.13 | 7.01 | 644600 |
| 1779312600 | 7.11 | 0.07 | 0.99 | 7.05 | 7.15 | 7.01 | 894100 |
| 1779226140 | 7.04 | -0.08 | -1.12 | 7.12 | 7.15 | 6.97 | 1341400 |
| 1779139800 | 7.12 | -0.08 | -1.11 | 7.21 | 7.23 | 7.06 | 879800 |
| 1778880600 | 7.2 | -0.05 | -0.69 | 7.14 | 7.2 | 7.06 | 913100 |
| 1778794140 | 7.25 | 0.13 | 1.83 | 7.16 | 7.26 | 7.16 | 863900 |
| 1778707800 | 7.12 | -0.33 | -4.43 | 7.42 | 7.43 | 7.12 | 1516900 |
| 1778621400 | 7.45 | -0.06 | -0.80 | 7.53 | 7.57 | 7.4 | 1006500 |
| 1778535000 | 7.51 | -0.19 | -2.47 | 7.56 | 7.6 | 7.4 | 1484300 |
| 1778275800 | 7.7 | -0.05 | -0.65 | 7.81 | 7.9 | 7.69 | 827700 |
| 1778189400 | 7.75 | -0.07 | -0.90 | 7.88 | 7.88 | 7.72 | 1633700 |
| 1778102940 | 7.82 | 0 | 0.00 | 7.9 | 7.94 | 7.82 | 872100 |
| 1778016600 | 7.82 | 0.08 | 1.03 | 7.74 | 7.88 | 7.73 | 952200 |
| 1777930200 | 7.74 | -0.04 | -0.51 | 7.78 | 7.94 | 7.7 | 1155300 |
| 1777584600 | 7.78 | 0.05 | 0.65 | 7.77 | 7.82 | 7.74 | 869800 |
| 1777498140 | 7.73 | -0.12 | -1.53 | 7.85 | 7.85 | 7.7 | 1185300 |
| 1777411800 | 7.85 | 0.09 | 1.16 | 7.76 | 7.85 | 7.6 | 1363700 |
| 1777325340 | 7.76 | -0.21 | -2.63 | 8 | 8.03 | 7.72 | 1289200 |
| 1777066200 | 7.97 | -0.03 | -0.38 | 8.06 | 8.08 | 7.9 | 1302000 |
| 1776979800 | 8 | -0.04 | -0.50 | 8.08 | 8.11 | 7.98 | 1282000 |
| 1776893400 | 8.0399999 | -0.1 | -1.23 | 8.16 | 8.19 | 8 | 797000 |
| 1776720600 | 8.14 | 0.04 | 0.49 | 8.09 | 8.16 | 8.07 | 634000 |
| 1776461400 | 8.1 | -0.04 | -0.49 | 8.16 | 8.35 | 8.05 | 2187000 |
| 1776375000 | 8.14 | -0.27 | -3.21 | 8.42 | 8.43 | 8.1 | 830500 |
| 1776288600 | 8.41 | 0.08 | 0.96 | 8.34 | 8.49 | 8.25 | 1180200 |
| 1776202140 | 8.33 | -0.01 | -0.12 | 8.34 | 8.42 | 8.2899999 | 792100 |
| 1776115800 | 8.34 | 0.08 | 0.97 | 8.18 | 8.3699999 | 8.14 | 1762500 |
| 1775856600 | 8.26 | -0.02 | -0.24 | 8.25 | 8.3 | 8.18 | 1059100 |
| 1775770200 | 8.28 | 0.15 | 1.85 | 8.14 | 8.3 | 8.09 | 1894900 |
| 1775683740 | 8.13 | 0.19 | 2.39 | 8.14 | 8.24 | 8.05 | 2469800 |
| 1775597340 | 7.94 | -0.11 | -1.37 | 8 | 8.03 | 7.89 | 1372900 |
| 1775511000 | 8.05 | -0.19 | -2.31 | 8.24 | 8.25 | 8.03 | 1712300 |
| 1775165400 | 8.24 | 0 | 0.00 | 8.18 | 8.27 | 8.05 | 976100 |
| 1775078940 | 8.24 | -0.03 | -0.36 | 8.23 | 8.33 | 8.13 | 2330900 |
| 1774992540 | 8.27 | 0.19 | 2.35 | 8.16 | 8.2899999 | 8.06 | 2927000 |
| 1774906140 | 8.08 | -0.12 | -1.46 | 8.21 | 8.36 | 7.83 | 4517300 |
| 1774647000 | 8.2 | -0.2 | -2.38 | 8.4 | 8.4 | 8.1199999 | 1987600 |
| 1774560540 | 8.4 | -0.21 | -2.44 | 8.5399999 | 8.78 | 8.2899999 | 3359000 |
| 1774474140 | 8.61 | -0.03 | -0.35 | 8.67 | 8.72 | 8.44 | 5386800 |
| 1774387740 | 8.64 | 0.43 | 5.24 | 8.11 | 8.7 | 8.01 | 3788800 |
| 1774301340 | 8.21 | 0.44 | 5.66 | 7.91 | 8.21 | 7.88 | 2612200 |
| 1774042200 | 7.77 | 0.03 | 0.39 | 7.77 | 7.9 | 7.67 | 7512900 |
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。
