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	-10.58	-11.7412051937	90.11	93.38	79.41	26996	86.91133929	CS
4	-12.55	-13.6294526499	92.08	94.9098	78.42	27709	87.75413711	CS
12	0.08	0.100692259283	79.45	95.93	77.61	25774	85.80786593	CS
26	17.56	28.3362917541	61.97	95.93	59.9	20642	80.75888874	CS
52	42.92	117.235727943	36.61	95.93	34.52	17668	65.80912647	CS
156	54.36	215.971394517	25.17	95.93	17.64	15540	41.68887444	CS
260	44.53	127.228571429	35	95.93	17.64	20728	43.97200689	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
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
1773960000	86.98	0.61	0.71	85.56	87.403	85.0001	25881
1773873600	86.37	1.37	1.61	86.6	87.6	85.99	17465
1773787200	85	5.06	6.33	83.18	85.2	83.18	23696
1773700800	79.94	1.57	2.00	79.38	80.44	79.19	15328
1773441600	78.37	-0.76	-0.96	80.4	80.4	77.61	13924
1773355200	79.13	-2.95	-3.59	79.45	79.945	78.9	26848
1773268800	82.08	1.03	1.27	80.35	82.62	80.24	17604
1773182400	81.05	-2.09	-2.51	81.71	83.4999	80.4001	32433
1773096000	83.14	-1.08	-1.28	80.3	83.31	79.495	41488
1772840400	84.22	-0.46	-0.54	83.16	84.37	82.89	13363
1772754000	84.68	-0.82	-0.96	85.26	85.89	84.04	16992