Keurig Dr Pepper Inc【1KDP】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	26.15	26.98	26.15	13	26.98	DE
4	24.96	26.98	24.53	65	26.08149573	DE
12	23.355	26.98	21.89	1617	22.8603377	DE
26	25.12	26.98	21.89	816	22.87572702	DE
52	28.315	30.295	21.67	415	23.02287056	DE
156	29.985	32.245	21.67	335	23.35219082	DE
260	29.985	32.245	21.67	335	23.35219082	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781279700	26.98	0	0.00	26.98	26.98	26.98	0
1781193300	26.98	0	0.00	26.98	26.98	26.98	0
1781106900	26.98	0	0.00	26.98	26.98	26.98	0
1781020500	26.98	0.56	2.12	26.98	26.98	26.98	40
1780934100	26.42	0.27	1.03	26.42	26.42	26.42	0
1780674900	26.15	-0.43	-1.60	26.15	26.15	26.15	0
1780588500	26.575	0.38	1.43	26.575	26.575	26.575	0
1780502100	26.2	0.48	1.87	26.2	26.2	26.2	30
1780415700	25.72	0.16	0.65	25.72	25.72	25.72	0
1780329300	25.555	-0.32	-1.22	25.555	25.555	25.555	0
1780070100	25.87	-0.13	-0.48	25.87	25.87	25.87	0
1779983700	25.995	-0.11	-0.40	25.995	25.995	25.995	570
1779897300	26.1	1	3.98	25.99	26.1	25.99	530
1779810900	25.1	0	0.00	25.1	25.1	25.1	0
1779724500	25.1	0.57	2.32	25.1	25.1	25.1	0
1779465300	24.53	-0.27	-1.07	24.53	24.53	24.53	0
1779378900	24.795	-0.56	-2.19	24.795	24.795	24.795	0
1779292500	25.35	0.31	1.22	25.35	25.35	25.35	0
1779206100	25.045	0.18	0.72	25.045	25.045	25.045	0
1779119700	24.865	-0.1	-0.38	24.865	24.865	24.865	0
1778860500	24.96	-0.34	-1.32	24.96	24.96	24.96	0
1778774100	25.295	0.43	1.73	25.295	25.295	25.295	35
1778687700	24.865	0.55	2.26	24.865	24.865	24.865	0
1778601300	24.315	-0.34	-1.36	24.315	24.315	24.315	0
1778514900	24.65	0	0.00	24.65	24.65	24.65	0
1778255700	24.65	0.67	2.79	24.65	24.65	24.65	0
1778169300	23.98	-0.32	-1.32	23.98	23.98	23.98	0
1778082900	24.3	-0.25	-1.00	24.3	24.3	24.3	0
1777996500	24.545	-0.22	-0.87	24.545	24.545	24.545	0
1777910100	24.76	-0.29	-1.14	24.76	24.76	24.76	0
1777564500	25.045	0.39	1.56	25.045	25.045	25.045	0
1777478100	24.66	0.08	0.33	24.66	24.66	24.66	0
1777391700	24.58	0	0.00	24.58	24.58	24.58	0
1777305300	24.58	-0.14	-0.57	24.58	24.58	24.58	0
1777046100	24.72	1.42	6.09	24.72	24.72	24.72	0
1776959700	23.3	0.35	1.53	23.79	23.79	23.3	127
1776873300	22.95	0.57	2.57	22.95	22.95	22.95	0
1776786900	22.375	-0.33	-1.45	22.675	22.68	22.375	232
1776700500	22.705	0.26	1.18	22.705	22.705	22.705	0
1776441300	22.44	0.12	0.52	22.44	22.44	22.44	0
1776354900	22.325	0.34	1.55	22.325	22.325	22.325	0
1776268500	21.985	-0.13	-0.59	21.985	21.985	21.985	108
1776182100	22.115	0.13	0.59	22.115	22.115	22.115	0
1776095700	21.985	-0.46	-2.03	21.985	21.985	21.985	0
1775836500	22.44	0.11	0.49	22.44	22.44	22.44	0
1775750100	22.33	0.17	0.79	22.33	22.33	22.33	0
1775663700	22.155	-0.04	-0.18	22.155	22.155	22.155	50
1775577300	22.195	0.31	1.39	22.315	22.5	22.195	343
1775145300	21.89	-0.36	-1.62	21.89	21.89	21.89	0
1775058900	22.25	-0.47	-2.07	22.25	22.25	22.25	0
1774972500	22.72	-0.47	-2.03	22.72	22.72	22.72	0
1774886100	23.19	0.19	0.80	23.19	23.19	23.19	0
1774630500	23.005	0.18	0.81	23.005	23.005	23.005	0
1774544100	22.82	0.12	0.53	22.745	23.04	22.7	85260
1774457700	22.7	-0.37	-1.58	22.7	22.7	22.7	0
1774371300	23.065	0.43	1.88	23.065	23.065	23.065	0
1774284900	22.64	-0.72	-3.06	22.64	22.64	22.64	0
1774025700	23.355	-0.21	-0.87	23.355	23.355	23.355	0
1773939300	23.56	0.01	0.06	23.56	23.56	23.56	0
1773852900	23.545	-0.48	-2.00	23.545	23.545	23.545	0
1773766500	24.025	-0.19	-0.78	24.025	24.025	24.025	0
1773680100	24.215	0.37	1.55	24.215	24.215	24.215	0
1773420900	23.845	0.17	0.72	23.845	23.845	23.845	0