Kromek Group Plc【KMK】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	0.1	1.21212121212	8.25	8.5	7.68	1329671	7.99098838	DE
4	-1.15	-12.1052631579	9.5	10.1	7.68	1381374	8.75260826	DE
12	-1.15	-12.1052631579	9.5	11.55	7.68	1587757	9.8366005	DE
26	0.05	0.602409638554	8.3	12.625	7.68	2410895	10.48507691	DE
52	1.75	26.5151515152	6.6	12.625	4.8	2156697	8.56048235	DE
156	3.05	57.5471698113	5.3	12.625	3.15	1681293	7.01196617	DE
260	-8.4	-50.1492537313	16.75	21.25	3.15	1495456	8.4864598	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781627400	8.25	0	0.00	8.25	8.5	8.25	487393
1781541000	8.25	0.4	5.10	7.85	8.25	7.68	1855959
1781281800	7.85	0	0.00	7.85	7.85	7.69	919752
1781195400	7.85	0	0.00	7.85	8	7.7	982969
1781109000	7.85	-0.4	-4.85	8.25	8.25	7.85	2402282
1781022600	8.25	-0.1	-1.20	8.35	8.35	7.85	1966571
1780936200	8.35	-0.25	-2.91	8.6	8.6	8.2	1715368
1780677000	8.6	-0.15	-1.71	8.75	8.75	8.16	1030634
1780590600	8.75	0	0.00	8.75	8.99	8.75	1319131
1780504200	8.75	0	0.00	8.75	8.89	8.5	2311440
1780417800	8.75	-0.5	-5.41	9.25	9.25	8.75	2291141
1780331400	9.25	-0.25	-2.63	9.5	10	9.25	2090546
1780072200	9.5	0	0.00	9.5	10	9.5	1043535
1779985800	9.5	0	0.00	9.5	10.1	9.5	588267
1779899400	9.5	0	0.00	9.5	9.5	9.5	381665
1779813000	9.5	0	0.00	9.5	10	9.5	614813
1779467400	9.5	-0.25	-2.56	9.75	9.75	9.25	1987122
1779381000	9.75	-0.1	-1.02	9.85	10.05	9.75	514267
1779294600	9.85	0.35	3.68	9.5	10	9.5	1743247
1779208200	9.5	0.5	5.56	9	9.53	9	3464980
1779121800	9	-0.25	-2.70	9.25	9.25	8.5	2819343
1778862600	9.25	-0.15	-1.60	9.4	9.4	9.25	818749
1778776200	9.4	-0.35	-3.59	9.75	9.88	9.4	1705995
1778689800	9.75	0.1	1.04	9.75	9.95	9.25	1789444
1778603400	9.65	-0.35	-3.50	10	10	9.4	1827108
1778517000	10	0	0.00	10	10.5	9.85	970294
1778257800	10	0	0.00	10	10.525	10	330935
1778171400	10	-0.25	-2.44	10.25	10.4	10	1239870
1778085000	10.25	-0.5	-4.65	10.75	10.75	10.25	3614731
1777998600	10.75	0	0.00	10.75	11.1	10.5	1588077
1777653000	10.75	0.13	1.18	10.625	11.25	10.625	1528048
1777566600	10.625	-0.13	-1.16	10.75	11	10.6	2543847
1777480200	10.75	0	0.00	10.75	11	10.75	1814898
1777393800	10.75	-0.25	-2.27	11	11.4	10.75	1202176
1777307400	11	0.25	2.33	10.75	11.55	10.5	2816103
1777048200	10.75	-0.25	-2.27	11	11.375	10.75	5867012
1776961800	11	0	0.00	11	11.375	10.75	517366
1776875400	11	0.13	1.15	10.875	11.25	10.75	748218
1776789000	10.875	-0.13	-1.14	11	11.55	10.875	580189
1776702600	11	0.38	3.53	10.625	11.25	10.625	1137621
1776443400	10.625	-0.63	-5.56	11.25	11.25	10.575	5526212
1776357000	11.25	0.63	5.88	10.625	11.3	10.625	1745921
1776270600	10.625	0.13	1.19	10.5	10.625	10.5	1921385
1776184200	10.5	0.5	5.00	10	10.6	10	1295874
1776097800	10	0	0.00	10	10.25	9.65	1129907
1775838600	10	-0.25	-2.44	10.25	10.25	9.75	755516
1775752200	10.25	-0.25	-2.38	10.5	10.5	10.25	1420513
1775665800	10.5	0.5	5.00	10	10.75	10	1888887
1775579400	10	0.05	0.50	9.95	10.225	9.75	957169
1775147400	9.95	0	0.00	9.95	9.95	9.5	656599
1775061000	9.95	0.2	2.05	9.75	9.95	9.75	880514
1774974600	9.75	-0.2	-2.01	9.95	9.95	9.75	816673
1774888200	9.95	0	0.00	9.95	10.2	9.75	1418028
1774632600	9.95	0	0.00	9.95	10.4	9.95	1106408
1774546200	9.95	0	0.00	9.95	10.425	9.95	483913
1774459800	9.95	0.45	4.74	9.5	10	9.5	1739739
1774373400	9.5	0.25	2.70	9.25	9.5	9.25	1507587
1774287000	9.25	-0.5	-5.13	9.65	9.65	8.65	3663449
1774027800	9.75	0	0.00	9.75	10	9.75	371436
1773941400	9.75	-0.25	-2.50	10	10	9.4	1402446
1773855000	10	0	0.00	9.75	10.1	9.5	735517
1773768600	10	0	0.00	9.75	10	9.75	1152308