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	-7.99	-9.92669896882	80.49	81.9383	67	26822	73.50890426	CS
4	-3.15	-4.16391275611	75.65	81.9383	65.53	25480	73.48246574	CS
12	27.39	60.7182442917	45.11	81.9383	44.21	24895	64.54814978	CS
26	36.7	102.51396648	35.8	81.9383	35.72	23977	55.30805547	CS
52	45.9209	172.770710822	26.5791	81.9383	26.38	16963	48.45884234	CS
156	49.11	209.961522018	23.39	81.9383	18.15	15349	31.8624709	CS
260	25.88	55.5126555127	46.62	81.9383	18.15	12700	30.62860438	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
1782513600	72.5	-2.47	-3.29	71.5	73.845	70.53	18335
1782427200	74.97	3.11	4.33	77.26	77.26	73.0201	20116
1782340800	71.86	1.24	1.76	72.07	74.37	71.02	27162
1782254400	70.62	-9.14	-11.46	70	72.74	67	39358
1782168000	79.76	-0.29	-0.36	80.49	81.9383	79.0399	20652
1781822400	80.05	5.1	6.80	77.71	80.27	77.66	19851
1781736000	74.95	-0.01	-0.01	75.71	77.1451	74.641	36054
1781649600	74.955	-2.59	-3.33	76.9	77.71	73.55	8825
1781563200	77.54	4.72	6.48	76	77.995	75.14	23934
1781304000	72.82	-0.09	-0.12	72.1	73.45	70.59	31095
1781217600	72.91	6.78	10.25	68.2	73.5	68.015	22173
1781131200	66.129999	-2.13	-3.12	68.25	70.55	65.94	12532
1781044800	68.26	-0.49	-0.71	71.45	73	65.75	23942
1780958400	68.75	3.22	4.91	68.71	69.7	68.1	28120
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