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	5.13	5.08575394072	100.87	108.52	100.1	211070	103.92278794	DR
4	-4.9	-4.41839495041	110.9	111.88	99.97	205813	104.39588928	DR
12	5.24	5.20047637952	100.76	114.21	94.715	216484	104.5573806	DR
26	17.67	20.0045284728	88.33	119.71	83.4	214837	102.23467026	DR
52	26.76	33.7708228168	79.24	119.71	76.3107	193065	93.39012233	DR
156	68.66	183.87787895	37.34	119.71	35.1952	190806	66.52946841	DR
260	53.63	102.405957609	52.37	119.71	30.14	205326	55.50086031	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
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
1774478400	101.74	-0.2	-0.20	102.89	103.54	101.595	334127
1774392000	101.94	-0.64	-0.62	100.38	101.94	99	600460
1774305600	102.58	2.19	2.18	101.23	103.52	101.115	227391
1774046400	100.39	-3.05	-2.95	103.66	104.05	99.48	168740
1773960000	103.44	2.43	2.41	100.04	103.7947	100.04	252945
1773873600	101.01	-2.08	-2.02	102.96	103.67	101	241652
1773787200	103.09	0.94	0.92	103.6	104.1	102.3701	241196
1773700800	102.15	2.68	2.69	101.65	102.89	101.38	261363
1773441600	99.47	0.15	0.15	100.76	101.94	98.8101	312537
1773355200	99.32	-3.41	-3.32	100.88	100.88	98.52	198344
1773268800	102.73	0.2	0.20	102.86	103.91	101.27	154567
1773182400	102.53	-0.05	-0.05	102.58	104.77	101.1	353782
1773096000	102.58	2.83	2.84	97.94	102.61	97.01	334328
1772840400	99.75	-2.64	-2.58	100	100.5399	97.21	404649