KB Financial Group Inc【KB】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	-5.85	-5.615281244	104.18	106.69	98.28	565785	101.89597343	DR
4	-2.54	-2.51809259443	100.87	115.85	98.28	332861	104.149401	DR
12	-1.53	-1.532145003	99.86	115.85	97.66	242400	105.44390087	DR
26	11.95	13.8342208845	86.38	119.71	84.8951	245184	103.36932102	DR
52	16.98	20.872771973	81.35	119.71	76.3107	200370	95.38560798	DR
156	62.24	172.457744528	36.09	119.71	35.1952	194440	68.41431719	DR
260	47.68	94.1362290227	50.65	119.71	30.14	207910	56.53610798	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
1782427200	99.99	0.08	0.08	100.32	101.23	99.26	360366
1782340800	99.91	-2.67	-2.60	100.03	100.3573	98.6	886985
1782254400	102.58	-3.33	-3.14	100.95	104.27	100.65	489195
1782168000	105.91	-0.86	-0.81	104.18	106.69	103.1	526592
1781822400	106.77	0.36	0.34	107.2	108.2	106.58	243337
1781736000	106.41	-7.76	-6.80	110.1	110.39	106.27	522752
1781649600	114.17	0.54	0.48	113.67	115.85	112.39	190731
1781563200	113.63	5.83	5.41	112.33	114.37	112.33	319734
1781304000	107.8	4.47	4.33	106.14	108.76	106.14	155307
1781217600	103.33	2.57	2.55	100.35	103.83	99.91	329931
1781131200	100.76	-1.49	-1.46	102.3	103.3	100.76	232496
1781044800	102.25	1.86	1.85	101.96	103.57	100.4	362225
1780958400	100.39	-7.52	-6.97	101.44	101.44	99.35	357112
1780699200	107.91	0.43	0.40	109.3	110.33	107.51	292237
1780612800	107.48	3.36	3.23	105.88	108.52	105.88	234316
1780526400	104.12	-0.36	-0.34	104.44	104.64	103.075	206614
1780440000	104.48	2.7	2.65	102.84	105.47	102.84	195312
1780353600	101.78	0.34	0.34	101.45	102.25	100.5	169037
1780094400	101.44	0.39	0.39	100.87	101.835	100.1	250073
1780008000	101.05	-1.52	-1.48	100.54	101.6	99.97	241997
1779921600	102.57	-2.96	-2.80	104.55	104.55	101.94	221718
1779835200	105.53	0.65	0.62	106.12	106.88	104.11	214725
1779489600	104.88	-0.05	-0.05	105.72	106.4	104.88	138866
1779403200	104.93	0.86	0.83	103.96	105.88	103.06	178122
1779316800	104.07	1	0.97	103.03	105.25	101.54	311515
1779230400	103.07	-0.64	-0.62	102.03	104.0099	101.09	212967
1779144000	103.71	-0.47	-0.45	104.39	104.745	103.46	139421
1778884800	104.18	-1.61	-1.52	104.03	104.92	103.26	138839
1778798400	105.79	2.11	2.04	104.51	106.4999	104.11	173903
1778712000	103.68	-1.15	-1.10	102.19	104.695	101.77	282850
1778625600	104.83	-4.15	-3.81	105.01	105.01	102.67	293484
1778539200	108.98	-2.16	-1.94	109.5	109.69	108.115	193644
1778280000	111.14	1.35	1.23	110.9	111.88	110.81	113044
1778193600	109.79	-1.1	-0.99	110.99	111.11	109.2948	166806
1778107200	110.89	1.91	1.75	110.57	111.4	110.23	135355
1778020800	108.98	3.06	2.89	107.06	109.954	107.06	158860
1777934400	105.92	-4.29	-3.89	108.39	108.47	105.51	151485
1777675200	110.21	-1.01	-0.91	110.61	111.67	109.905	142397
1777588800	111.22	4.48	4.20	108.5	111.4	108.5	113226
1777502400	106.74	-0.49	-0.46	107.92	108.55	106.57	147610
1777416000	107.23	0.47	0.44	106.62	107.36	105.58	185568
1777329600	106.76	0	0.00	107.27	108.18	106.69	176366
1777070400	106.76	0.12	0.11	107.41	107.41	106.05	134961
1776984000	106.64	-0.12	-0.11	107.23	110.085	106	174524
1776897600	106.76	-0.54	-0.50	108.38	108.76	106.76	275411
1776811200	107.3	-3.12	-2.83	109.89	110.21	107.15	218052
1776724800	110.42	-1.77	-1.58	110.35	111.53	109.795	165310
1776465600	112.19	2.78	2.54	110.23	114.21	110.23	185651
1776379200	109.41	2.88	2.70	108.8	110.3859	107.045	154563
1776292800	106.53	-3.05	-2.78	109.2	109.23	106.5	280961
1776206400	109.58	0.38	0.35	108.35	109.69	107.76	291618
1776120000	109.2	-0.05	-0.05	107	109.265	105.5088	248161
1775860800	109.25	1.79	1.67	107.91	109.7	107.91	255243
1775774400	107.46	0.49	0.46	103.72	107.73	103.72	311301
1775688000	106.97	7.17	7.18	104.62	107.79	104.62	246568
1775601600	99.8	-0.17	-0.17	99.13	99.8	97.66	159756
1775515200	99.97	0.37	0.37	99.86	100.3318	99.08	157573
1775169600	99.6	-1.23	-1.22	96.3	99.75	96.3	176944
1775083200	100.83	1.1	1.10	100.3	101.73	99.71	322113
1774996800	99.73	2.21	2.27	95.8	99.74	94.715	290558
1774910400	97.52	-1.85	-1.86	98.8	98.8	96.46	194558
1774651200	99.37	-0.35	-0.35	99.8	101.46	99.01	214806
1774564800	99.72	-2.02	-1.99	100.86	101.76	99.585	168753