Kraft Heinz Company【KHC】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	1.615	7.18416370107	22.48	24.41	22.42	11745657	23.80329243	DR
4	1.135	4.94337979094	22.96	24.71	22.15	14223854	23.52367434	DR
12	2.325	10.6798346348	21.77	24.71	21.035	14271174	22.85808802	DR
26	-0.395	-1.61290322581	24.49	25.2	21.035	15351491	23.38740068	DR
52	-2.025	-7.75267993874	26.12	29.19	21.035	15537590	24.76723755	DR
156	-12.855	-34.7902571042	36.95	38.9	21.035	10966281	29.09994532	DR
260	-18.795	-43.8214035906	42.89	44.87	21.035	9359538	31.76101548	DR

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
1781303700	24.39	0.17	0.70	24.21	24.41	24.085	7922248
1781217300	24.22	0.17	0.71	24.07	24.345	23.97	10306164
1781130900	24.05	0.62	2.65	23.6	24.15	23.44	11904080
1781044500	23.43	0.08	0.34	23.36	23.71	23.305	13534132
1780958100	23.35	0.77	3.41	22.48	23.4	22.42	15061661
1780698900	22.58	0.11	0.49	22.28	22.75	22.15	14542113
1780612500	22.47	-0.29	-1.27	23.17	23.2188	22.36	19519853
1780526100	22.76	-0.57	-2.44	23.055	23.39	22.61	18155181
1780439700	23.33	-0.3	-1.27	23.675	23.74	23.2345	13823980
1780353300	23.63	-0.38	-1.58	23.802	23.96	23.45	13307955
1780094100	24.01	-0.46	-1.88	24.45	24.48	23.87	21147414
1780007700	24.47	0.09	0.37	24.44	24.71	24.4	10340545
1779921300	24.38	0.53	2.22	24.08	24.695	24.07	13448954
1779834900	23.85	0.06	0.25	23.805	24.1	23.695	15172061
1779489300	23.79	0.25	1.06	23.57	23.955	23.53	11190875
1779402900	23.54	0.01	0.04	23.545	23.82	23.18	13147340
1779316500	23.53	0.25	1.07	23.19	23.655	22.94	13959296
1779230100	23.28	-0.07	-0.30	23.365	23.585	23.005	13736656
1779143700	23.35	0.43	1.88	22.96	23.4	22.82	20027824
1778884500	22.92	-0.39	-1.67	23.43	23.63	22.91	11587624
1778798100	23.31	0.13	0.56	23.39	23.8199	23.14	16235465
1778711700	23.18	-0.19	-0.81	23.4	23.715	23.1	12103436
1778625300	23.37	0.11	0.47	23.44	23.6398	23.015	14823629
1778538900	23.26	-0.7	-2.92	24	24.12	23.095	13960971
1778279700	23.96	0.32	1.35	23.685	24.15	23.445	13364683
1778193300	23.64	0.57	2.47	23.01	23.77	22.95	19885751
1778106900	23.07	0.53	2.35	23.17	23.56	22.68	26351254
1778020500	22.54	0.12	0.54	22.33	22.7677	22.015	15525182
1777934100	22.42	-0.07	-0.31	22.33	22.6	22.24	13954640
1777674900	22.49	-0.17	-0.75	22.795	22.99	22.26	14253075
1777588500	22.66	0.24	1.07	22.39	22.735	22.39	13010929
1777502100	22.42	-0.05	-0.22	22.41	22.61	22.24	13323242
1777415700	22.47	0.55	2.51	22.3	22.48	22.015	10542399
1777329300	21.92	-0.02	-0.09	21.86	22.12	21.81	9123902
1777070100	21.94	-0.03	-0.14	22.03	22.29	21.77	15246035
1776983700	21.97	0.08	0.37	21.915	22.115	21.75	11402446
1776897300	21.89	-0.09	-0.41	22.01	22.14	21.77	9252499
1776810900	21.98	-0.23	-1.04	22.17	22.27	21.86	13637507
1776724500	22.21	-0.26	-1.16	22.46	22.61	22.12	16412907
1776465300	22.47	-0.12	-0.53	22.6	22.73	22.4	12781864
1776378900	22.59	0.58	2.64	22.05	22.69	22.02	13667516
1776292500	22.01	-0.1	-0.45	22.065	22.21	21.78	13203623
1776206100	22.11	-0.31	-1.38	22.31	22.31	21.98	15811561
1776119700	22.42	-0.64	-2.78	22.97	23	22.125	15976485
1775860500	23.06	-0.21	-0.90	23.3	23.6	23.01	12746728
1775774100	23.27	0.32	1.39	22.79	23.36	22.7077	11228949
1775687700	22.95	-0.23	-0.99	23.2	23.24	22.77	14959466
1775601300	23.18	-0.39	-1.65	23.56	23.605	23.15	13086535
1775514900	23.57	0.78	3.42	22.79	23.62	22.75	14191863
1775169300	22.79	0.52	2.33	22.32	22.84	22.14	12793685
1775082900	22.27	-0.22	-0.98	22.305	22.39	21.95	10534136
1774996500	22.49	0.15	0.67	22.43	22.58	22.155	11381413
1774910100	22.34	0.3	1.36	22.18	22.45	21.99	18512451
1774650900	22.04	0.48	2.23	21.5601	22.27	21.53	16318536
1774564500	21.56	0.05	0.23	21.63	21.94	21.48	14265216
1774478100	21.51	0.19	0.89	21.475	21.68	21.275	13844483
1774391700	21.32	0.11	0.52	21.215	21.625	21.08	14073603
1774305300	21.21	-0.36	-1.67	21.77	21.78	21.08	22548598
1774046100	21.57	-0.19	-0.87	21.73	21.85	21.515	10752524
1773959700	21.76	-0.32	-1.45	22.08	22.33	21.715	15094562
1773873300	22.08	-0.81	-3.54	22.602	23.12	21.995	26260254
1773786900	22.89	0.18	0.79	22.84	23.025	22.75	13947876
1773700500	22.71	0.13	0.58	22.67	22.96	22.58	14079084