Korea Fund Inc【KF】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	-10.12	-13.3773959022	75.65	78.87	65.77	25690	76.7542516	CS
4	-1.76	-2.61554465745	67.29	78.87	60.8	20920	71.57400664	CS
12	19.39	42.0242739489	46.14	78.87	42.24	24255	58.27591935	CS
26	29.77	83.2494407159	35.76	78.87	34.032	23407	51.29035636	CS
52	41.02	167.360261118	24.51	78.87	24.3576	16453	45.12665081	CS
156	41.98	178.259023355	23.55	78.87	18.15	15106	30.47636828	CS
260	18.74	40.0512930113	46.79	78.87	18.15	12462	29.75091736	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	65.53	-8.96	-12.02	68.97	69.825	65.53	41866
1780612800	74.485586	-2.66	-3.45	74.24	74.9768	70.7778	28683
1780526400	77.15	-1	-1.28	77.09	78.87	76.52	19454
1780440000	78.15	-0.45	-0.57	77.99	78.77	76.7001	42502
1780353600	78.6	3.9	5.22	76	78.805	76	19416
1780094400	74.7	-0.2	-0.27	75.65	75.845	74.35	18394
1780008000	74.9	3.17	4.42	70.82	74.99	70.82	19216
1779921600	71.73	-0.49	-0.68	73.06	73.06	70.98	12555
1779835200	72.22	6.16	9.32	72.39	72.57	69.9	31387
1779489600	66.06	-1.14	-1.70	67.29	67.47	65.15	10201
1779403200	67.2	1.75	2.67	65.61	67.5	65.61	19044
1779316800	65.45	2.05	3.23	63.4	66.045	63.4	5516
1779230400	63.4	-1.18	-1.82	62.16	64.87	60.8	17649
1779144000	64.575	-0.97	-1.47	66.9	66.9	63.91	10573
1778884800	65.54	-4.97	-7.05	67.66	67.66	65.507499	10964
1778798400	70.51	1.12	1.61	69.46	70.84	69.335	10620
1778712000	69.39	3.27	4.95	68.65	69.39	67.9913	27238
1778625600	66.12	-5.51	-7.69	68.93	69.04	64.26	36365
1778539200	71.63	0.95	1.34	71	72.06	70.93	28322
1778280000	70.68	5.33	8.15	67.29	70.68	67.29	29373
1778193600	65.355	-2.57	-3.78	68.39	68.929	65.355	33800
1778107200	67.92	3.25	5.03	67	68	65.805	33412
1778020800	64.67	3.45	5.64	62.64	64.976699	62.26	83705
1777934400	61.22	1.63	2.74	60.24	61.94	60	37311
1777675200	59.59	0.17	0.29	59.21	60.205	57.87	9856
1777588800	59.42	2.72	4.80	57.78	59.44	56.86	26196
1777502400	56.7	0.48	0.85	56.6	57.298	56.39	26072
1777416000	56.22	-0.29	-0.51	55.97	56.25	55.5	16473
1777329600	56.51	1.05	1.89	55.81	56.89	55.81	11264
1777070400	55.46	1.68	3.12	54.61	56.1	54.61	7632
1776984000	53.78	-2.23	-3.98	55.7	55.7	53.4	9975
1776897600	56.01	3.18	6.02	55.02	56.3	54.4	8563
1776811200	52.83	-1.24	-2.29	54.59	54.8299	52.83	16936
1776724800	54.07	-0.65	-1.19	54.49	54.67	52.5	21867
1776465600	54.72	1.72	3.25	54.8	55.4	54	16656
1776379200	53	1.24	2.40	52.41	53.18	51.875	19950
1776292800	51.76	-1.24	-2.34	52.79	52.79	51.6	166526
1776206400	53	2.06	4.04	51.81	53.16	51.48	15578
1776120000	50.94	0.77	1.53	49.12	51.11	49.09	5985
1775860800	50.17	-0.04	-0.08	50.37	50.5	49.496	13802
1775774400	50.21	-0.23	-0.46	49.89	50.44	48.47	26297
1775688000	50.44	4.58	9.99	50.42	50.7785	48.72	36233
1775601600	45.86	0.48	1.06	45.46	46.09	44.21	12614
1775515200	45.38	0.78	1.75	45.11	45.9099	45.11	9162
1775169600	44.6	-1.23	-2.67	43.85	44.84	43	18088
1775083200	45.825	0.93	2.06	45.03	46.6	45.03	22633
1774996800	44.9	2.24	5.25	42.54	45.315	42.24	18339
1774910400	42.66	-2	-4.48	44.94	44.94	42.49	20831
1774651200	44.66	-0.49	-1.09	44.81	45.63	44.29	21798
1774564800	45.15	-2.51	-5.27	46.4	46.4	45.05	18905
1774478400	47.66	0.29	0.61	48.53	48.56	47.0612	12030
1774392000	47.37	-1.63	-3.33	47.14	48.075	46.8003	14378
1774305600	49	2.43	5.22	47.87	49.7679	47.4	20117
1774046400	46.57	-2.63	-5.35	48.64	48.64	46.17	26307
1773960000	49.2	0.14	0.29	47.01	49.38	46.75	17539
1773873600	49.06	-0.04	-0.08	49.69	50.05	49	49754
1773787200	49.1	0.57	1.17	48.75	49.86	48.75	30230
1773700800	48.53	3.15	6.94	46.93	49.285	46.93	26920
1773441600	45.38	-0.26	-0.57	46.14	47.6799	45.18	25797
1773355200	45.64	-3.34	-6.82	48.07	48.07	45.64	28761
1773268800	48.98	0.13	0.27	49.11	49.87	48.35	29258
1773182400	48.85	-0.66	-1.33	49.32	51.25	48.85	22143
1773096000	49.51	1.22	2.53	47.3	49.8847	45.84	35001
1772840400	48.29	0.82	1.73	47.21	49.06	46.925	19911