Kenon Holdings Ltd【KEN】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	-1.41	-2.01428571429	70	73.08	66.03	32388	69.77474249	CS
4	-16	-18.9147653387	84.59	94.9098	66.03	28357	78.96575136	CS
12	-12.06	-14.9535027898	80.65	95.93	66.03	27556	83.60860941	CS
26	5.49	8.70047543582	63.1	95.93	62.695	22400	80.52363339	CS
52	32.06	87.7634820695	36.53	95.93	36.53	18295	67.44538449	CS
156	42.45	162.394797246	26.14	95.93	17.64	15587	42.94489535	CS
260	33.55	95.747716895	35.04	95.93	17.64	20720	44.5054369	CS

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
1781822400	68.59	2.15	3.24	68.74	69.135	67.5	35205
1781736000	66.44	-3.26	-4.68	68.86	68.97	66.03	41185
1781649600	69.7	-0.04	-0.06	70.57	71.49	69.48	31150
1781563200	69.74	-2.72	-3.75	70.84	70.865	69.42	30686
1781304000	72.46	0.39	0.54	72.1	73.08	72	14118
1781217600	72.07	1.76	2.50	70	72.505	69.47	44799
1781131200	70.31	-3.75	-5.06	70.54	71.59	70.05	34167
1781044800	74.06	-2.49	-3.25	75.84	75.86	73.26	31883
1780958400	76.55	1.45	1.93	76.32	77.21	75.65	27898
1780699200	75.1	-4.43	-5.57	79.19	79.19	75.01	32449
1780612800	79.53	-1.87	-2.30	80.27	80.72	79.35	25855
1780526400	81.4	-5.02	-5.81	84.49	84.49	81.19	42329
1780440000	86.42	-3.19	-3.56	86.68	87.79	86.1501	30077
1780353600	89.61	-1.16	-1.28	89.37	90.34	89	15566
1780094400	90.77	-1.05	-1.14	91.43	91.55	90.01	23520
1780008000	91.82	-2.69	-2.85	90.11	93.38	89.58	23490
1779921600	94.51	5.06	5.66	94.85	94.9098	91.7	41938
1779835200	89.45	3.73	4.35	88.47	90	88.47	19112
1779489600	85.72	-0.07	-0.08	86	86.65	85.32	12723
1779403200	85.79	-0.05	-0.06	84.59	86.395	84.59	15834
1779316800	85.84	2.09	2.50	83.25	86.9199	82.72	20017
1779230400	83.75	-0.82	-0.97	83.3	85.93	83.03	28740
1779144000	84.57	-3.5	-3.97	85.6	85.6	83.5	28452
1778884800	88.07	-3.38	-3.70	89.92	89.92	87.5	12042
1778798400	91.45	0.86	0.95	90.61	91.4999	90	15721
1778712000	90.59	-1.25	-1.36	91.76	91.76	90.4	16657
1778625600	91.84	1.95	2.17	91.4	92.82	90.93	24414
1778539200	89.89	1	1.12	89.68	90.99	89.27	17849
1778280000	88.89	2.55	2.95	88.61	89.67	88.34	18473
1778193600	86.34	-5.65	-6.14	92.08	92.08	78.42	119513
1778107200	91.99	-3.55	-3.72	93.57	93.67	91.99	31615
1778020800	95.54	5.44	6.04	93.7	95.93	93.7	35046
1777934400	90.1	-2.94	-3.16	92.01	92.82	89.91	21893
1777675200	93.04	0.96	1.04	92.52	93.7299	92.5	24285
1777588800	92.08	4.36	4.97	91.4	93.24	91.21	31623
1777502400	87.72	-0.86	-0.97	88.89	89.59	87.58	21491
1777416000	88.58	4.67	5.57	88.4	89.13	87.8	53192
1777329600	83.91	2.24	2.74	83.66	84.59	82.955	38995
1777070400	81.67	0.34	0.42	82.25	82.99	81.44	16615
1776984000	81.33	0.41	0.51	81.47	82.55	81.04	15265
1776897600	80.92	-0.39	-0.48	81.3	82.24	80.92	25171
1776811200	81.31	-0.26	-0.32	81.76	82.3	81.0401	37056
1776724800	81.57	-1.31	-1.58	83	83.39	81.57	12783
1776465600	82.88	1.91	2.36	82.05	83.99	81.87	15528
1776379200	80.97	-1.13	-1.38	81.94	81.94	80.7101	17932
1776292800	82.1	0.13	0.16	82.09	82.6479	81.961	22074
1776206400	81.97	1.34	1.66	81	82.6525	81	31278
1776120000	80.63	-7.54	-8.55	82.3	82.3	80.0201	52041
1775860800	88.17	1.87	2.17	86.51	89.8899	86.51	32295
1775774400	86.3	-0.84	-0.96	85	87.9	84.25	45882
1775688000	87.14	2.76	3.27	86.31	87.19	85	16585
1775601600	84.38	0.55	0.66	84.12	85.39	83.22	14896
1775515200	83.83	-1.65	-1.93	85.27	85.3	82.94	22255
1775169600	85.48	0.07	0.08	85.02	85.99	83.75	23269
1775083200	85.41	3.05	3.70	82.91	85.67	82.68	25330
1774996800	82.36	2.41	3.01	79.53	82.45	79.23	20096
1774910400	79.95	-0.65	-0.81	81.72	82.9537	79.34	15661
1774651200	80.6	-0.6	-0.74	80.65	82.2575	80.04	16553
1774564800	81.2	-0.16	-0.20	80.65	82.1	80.2	20910
1774478400	81.36	1.39	1.74	81.27	82.17	79.805	14771
1774392000	79.97	-0.45	-0.56	78.72	80.225	78.2036	27358
1774305600	80.42	-3.6	-4.28	81.27	81.84	79.17	29817
1774046400	84.02	-2.96	-3.40	87.28	87.28	84.02	19213