FTSE Kesko B【SSKESK】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-89.13	-1.9982154387	4460.48	4507.16	4277.98	IX
4	-59.42	-1.34107615606	4430.77	4507.16	4277.98	IX
12	169.76	4.0403751913	4201.59	4507.16	3957.56	IX
26	524.14	13.6238988774	3847.21	4710.88	3834.48	IX
52	-76.4	-1.71772244393	4447.75	4710.88	3777.19	IX
156	672.68	18.1870780578	3698.67	4710.88	3636.07	IX
260	672.68	18.1870780578	3698.67	4710.88	3636.07	IX

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値
1780590600	4371.35	0	0.00	4371.35	4426.53	4358.62
1780504200	4371.35	38.19	0.88	4333.16	4379.84	4333.16
1780417800	4333.16	8.49	0.20	4324.67	4350.13	4316.18
1780331400	4324.67	-84.88	-1.92	4409.55	4439.26	4277.9799
1780072200	4409.55	-38.2	-0.86	4447.75	4507.16	4409.55
1779985800	4447.75	-12.73	-0.29	4460.4799	4477.45	4413.79
1779899400	4460.4799	97.62	2.24	4362.86	4460.4799	4362.86
1779813000	4362.86	-25.47	-0.58	4413.79	4426.53	4362.86
1779467400	4388.33	-21.22	-0.48	4409.55	4430.77	4384.08
1779381000	4409.55	4.24	0.10	4405.31	4430.77	4392.57
1779294600	4405.31	4.25	0.10	4401.06	4426.53	4392.57
1779208200	4401.06	-29.71	-0.67	4430.77	4485.9399	4401.06
1779121800	4430.77	118.83	2.76	4311.9399	4439.26	4311.9399
1778862600	4311.9399	-4.24	-0.10	4316.18	4439.26	4303.45
1778776200	4316.18	0	0.00	4316.18	4316.18	4316.18
1778689800	4316.18	21.22	0.49	4294.96	4324.67	4282.2299
1778603400	4294.96	-46.68	-1.08	4341.64	4341.64	4290.72
1778517000	4341.64	-33.96	-0.78	4375.6	4375.6	4299.2
1778257800	4375.6	-29.71	-0.67	4405.31	4405.31	4350.13
1778171400	4405.31	-25.46	-0.57	4430.77	4447.75	4388.33
1778085000	4430.77	42.44	0.97	4388.33	4447.75	4388.33
1777998600	4388.33	-59.42	-1.34	4367.11	4409.55	4333.16
1777653000	4447.75	0	0.00	4447.75	4447.75	4447.75
1777566600	4447.75	110.35	2.54	4337.4	4464.72	4337.4
1777480200	4337.4	25.46	0.59	4311.9399	4447.75	4311.9399
1777393800	4311.9399	4.25	0.10	4307.6899	4328.91	4290.72
1777307400	4307.6899	-25.47	-0.59	4333.16	4333.16	4286.47
1777048200	4333.16	29.71	0.69	4303.45	4350.13	4282.2299
1776961800	4303.45	-59.41	-1.36	4362.86	4362.86	4303.45
1776875400	4362.86	72.14	1.68	4290.72	4367.11	4290.72
1776789000	4290.72	-16.97	-0.39	4307.6899	4324.67	4282.2299
1776702600	4307.6899	-4.25	-0.10	4311.9399	4324.67	4286.47
1776443400	4311.9399	-25.46	-0.59	4337.4	4345.89	4265.25
1776357000	4337.4	133.69	3.18	4203.71	4354.38	4203.71
1776270600	4203.71	-4.25	-0.10	4207.96	4252.52	4203.71
1776184200	4207.96	-12.73	-0.30	4220.6899	4237.67	4207.96
1776097800	4220.6899	6.37	0.15	4214.32	4220.6899	4186.74
1775838600	4214.32	-6.37	-0.15	4220.6899	4227.06	4197.35
1775752200	4220.6899	21.22	0.51	4199.47	4220.6899	4171.88
1775665800	4199.47	99.74	2.43	4099.7299	4224.93	4099.7299
1775579400	4099.7299	12.73	0.31	4087	4144.3	4087
1775147400	4087	-2.12	-0.05	4089.12	4099.7299	4061.54
1775061000	4089.12	40.31	1.00	4048.81	4127.32	4048.81
1774974600	4048.81	-14.85	-0.37	4063.66	4125.2	4048.81
1774888200	4063.66	55.17	1.38	4008.49	4070.03	4008.49
1774632600	4008.49	-91.24	-2.23	4099.7299	4099.7299	4006.37
1774546200	4099.7299	6.36	0.16	4093.37	4131.56	4082.76
1774459800	4093.37	63.66	1.58	4029.71	4099.7299	4029.71
1774373400	4029.71	-2.12	-0.05	4031.83	4072.15	4027.59
1774287000	4031.83	-2.12	-0.05	4033.95	4082.76	3957.56
1774027800	4033.95	-76.39	-1.86	4110.34	4146.42	4033.95
1773941400	4110.34	-55.18	-1.32	4165.52	4165.52	4095.49
1773855000	4165.52	-82.76	-1.95	4248.28	4248.28	4148.54
1773768600	4248.28	6.37	0.15	4241.91	4256.76	4203.71
1773682200	4241.91	-14.85	-0.35	4256.76	4290.72	4237.67
1773423000	4256.76	33.95	0.80	4222.81	4286.47	4201.59
1773336600	4222.81	21.22	0.51	4201.59	4239.79	4163.4
1773250200	4201.59	0	0.00	4201.59	4210.08	4167.64
1773163800	4201.59	-6.37	-0.15	4207.96	4273.74	4201.59
1773077400	4207.96	-61.54	-1.44	4269.5	4269.5	4184.62
1772818200	4269.5	4.25	0.10	4265.25	4307.6899	4205.84
1772731800	4265.25	-33.95	-0.79	4299.2	4362.86	4265.25