Kingfisher Plc【KGF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-11.2	-3.91061452514	286.4	287.3	266.4	5222847	276.27400261	DE
4	-14.4	-4.97237569061	289.6	295.9	266.4	7100167	282.80367974	DE
12	-31.8	-10.3583061889	307	316.3	266.4	7269921	285.45490849	DE
26	-47.1	-14.6137139311	322.3	372.3	266.4	7199908	304.86639171	DE
52	-8.5	-2.99612266479	283.7	372.3	240.3	6449455	298.85999347	DE
156	52.2	23.4080717489	223	372.3	198.3	6510335	268.6613814	DE
260	-92.6	-25.1767264818	367.8	378	198.3	7052276	270.42811788	DE

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	出来高
1783701000	275.2	2.5	0.92	273.7	277	272.6	6287275
1783614600	272.7	3.6	1.34	270.39999	273	266.6	3944912
1783528200	269.1	-10.7	-3.82	278.1	278.5	266.39999	7933165
1783441800	279.8	-0.5	-0.18	281.89999	285.6	278.6	5957531
1783355400	280.3	-3.3	-1.16	283.6	285.1	280.1	3225386
1783096200	283.6	-2.5	-0.87	286.39999	287.3	281.2	5053242
1783009800	286.1	4.8	1.71	279.6	289.5	279.6	3988680
1782923400	281.3	-1.9	-0.67	283.6	284.5	277.1	15261816
1782837000	283.2	-4.7	-1.63	289.89999	290.3	283.2	7311773
1782750600	287.89999	-3.1	-1.07	292	292	286.5	5149067
1782491400	291	-2.2	-0.75	292.39999	295.89999	287.2	4955191
1782405000	293.2	4.8	1.66	289.1	295.1	287.39999	5551444
1782318600	288.39999	12.9	4.68	274.89999	288.8	274.89999	7793730
1782232200	275.5	-4.2	-1.50	275.7	277	272.89999	5067577
1782145800	279.7	0	0.00	280.7	281	276.39999	7856306
1781886600	279.7	-3.2	-1.13	280.8	284.89999	279.7	14089703
1781800200	282.89999	-6.7	-2.31	286.7	287.1	280.8	13644975
1781713800	289.6	5.2	1.83	285	289.6	283.7	6346411
1781627400	284.39999	-1.1	-0.39	285.5	286	280.39999	4563032
1781541000	285.5	-2.8	-0.97	292.7	293.8	285.2	5709085
1781281800	288.3	5.3	1.87	289.6	290.2	284.7	8607390
1781195400	283	3.5	1.25	278.6	287.3	278.6	8044466
1781109000	279.5	-1	-0.36	281.89999	282.39999	276.7	5947464
1781022600	280.5	1.1	0.39	279.8	285.2	279.8	5639528
1780936200	279.39999	-4.7	-1.65	281.5	285.89999	279.39999	10501630
1780677000	284.1	1.9	0.67	283.1	287.39999	282.39999	11215006
1780590600	282.2	-0.8	-0.28	284.1	288.1	281.3	6080194
1780504200	283	0.8	0.28	280.6	286.39999	280.6	7858593
1780417800	282.2	6	2.17	278.8	286.39999	278.8	8024407
1780331400	276.2	-11.3	-3.93	286.7	287.6	276.2	10664371
1780072200	287.5	-2.2	-0.76	290.2	292.6	287.39999	23096319
1779985800	289.7	-7.7	-2.59	287.5	290	284.8	6449928
1779899400	297.39999	0.2	0.07	293.7	301.7	293.7	6022909
1779813000	297.2	5	1.71	304	316.3	297.2	10260756
1779467400	292.2	-1.2	-0.41	294.6	295.8	289.6	11498700
1779381000	293.39999	5.4	1.87	286.8	293.6	284.39999	11462839
1779294600	288	6.7	2.38	278.5	288.7	276.8	11546903
1779208200	281.3	4.7	1.70	277.8	283.3	276.3	6983439
1779121800	276.6	3.3	1.21	271.2	279.1	270	5888868
1778862600	273.3	-11.9	-4.17	282.2	282.3	270.2	5788691
1778776200	285.2	3.2	1.13	284.5	285.89999	283	5136988
1778689800	282	3.1	1.11	280.2	282	276.1	4958318
1778603400	278.89999	-5.4	-1.90	281.6	281.6	276.3	9587618
1778517000	284.3	-4.1	-1.42	288	288	282.7	5027772
1778257800	288.39999	0.7	0.24	284.89999	294.39999	283.6	7489680
1778171400	287.7	-1.9	-0.66	290.2	291.7	286.1	8146800
1778085000	289.6	8.6	3.06	281.2	294.7	277.6	6554288
1777998600	281	-8	-2.77	284.7	285.3	280.3	5784512
1777653000	289	2.6	0.91	286.39999	290.3	284.2	2777221
1777566600	286.39999	7	2.51	278	286.39999	277.7	5894888
1777480200	279.39999	-7.3	-2.55	286.3	286.6	278	5276203
1777393800	286.7	-3.1	-1.07	287.7	290.39999	285	3922913
1777307400	289.8	-3.1	-1.06	294.5	296.1	288.3	3630093
1777048200	292.89999	0.8	0.27	290.6	293	287.7	3266028
1776961800	292.1	-3.2	-1.08	301.2	301.2	290.2	7696209
1776875400	295.3	-5.5	-1.83	302.6	303.2	294.89999	7394440
1776789000	300.8	-3.7	-1.22	306.3	307.6	299.6	6615433
1776702600	304.5	-8.7	-2.78	310	310	303.8	3267744
1776443400	313.2	7.3	2.39	307	314	303.3	4249903
1776357000	305.89999	2.1	0.69	304.1	310.3	304.1	7986097
1776270600	303.8	-0.4	-0.13	304	307.1	302.3	3027965
1776184200	304.2	-0.9	-0.29	305.7	308.5	304	2895565
1776097800	305.1	-3.1	-1.01	306.6	308	302.7	6504451