KT Corp【KT】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	0.4	2.24592925323	17.81	18.7	17.71	2195965	18.20641475	DR
4	-2.94	-13.9007092199	21.15	21.58	17.45	1715960	18.735864	DR
12	-3.81	-17.3024523161	22.02	23.01	17.45	1364746	20.51556883	DR
26	-0.43	-2.30686695279	18.64	24.58	17.45	1658034	20.79022544	DR
52	-1.21	-6.2306900103	19.42	24.58	17.45	1504871	20.24991123	DR
156	6.42	54.4529262087	11.79	24.58	11.04	1189344	17.32842407	DR
260	3.26	21.8060200669	14.95	24.58	11.04	1078809	15.94522169	DR

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
1780612800	18.21	-0.17	-0.92	18.1	18.4	17.89	1804274
1780526400	18.38	-0.23	-1.24	18.48	18.6705	18.355	1856809
1780440000	18.61	0.39	2.14	18.36	18.7	18.31	1537317
1780353600	18.22	0.4	2.24	17.85	18.38	17.77	3212017
1780094400	17.82	0.13	0.73	17.81	18	17.71	2569410
1780008000	17.69	-0.01	-0.06	17.57	17.73	17.45	2025811
1779921600	17.7	-0.51	-2.80	18.07	18.07	17.6	1267831
1779835200	18.21	-0.11	-0.60	18.35	18.51	18.19	1333876
1779489600	18.32	-0.28	-1.51	18.5	18.56	18.28	1898627
1779403200	18.6	0.12	0.65	18.74	18.8271	18.22	1602788
1779316800	18.48	-0.37	-1.96	18.85	18.99	18.43	3090673
1779230400	18.85	-0.31	-1.62	18.93	19.04	18.82	1590147
1779144000	19.16	-0.42	-2.15	19.65	19.66	19.09	995732
1778884800	19.58	-0.13	-0.66	19.61	19.83	19.58	1198389
1778798400	19.71	-0.7	-3.43	20.47	20.47	19.625	3168345
1778712000	20.41	-0.16	-0.78	20.59	20.765	20.38	708150
1778625600	20.57	-0.51	-2.42	20.7	21.02	20.48	1244664
1778539200	21.08	-0.1	-0.47	21.12	21.441	20.94	876350
1778280000	21.18	0.22	1.05	21.15	21.58	21.085	622027
1778193600	20.96	-0.22	-1.04	21.13	21.23	20.94	1123409
1778107200	21.18	-0.26	-1.21	21.45	21.455	21.0331	768528
1778020800	21.44	0.25	1.18	21.33	21.5101	21.29	438142
1777934400	21.19	-0.06	-0.28	21.23	21.34	21.14	726271
1777675200	21.25	-0.18	-0.84	21.44	21.455	21.24	387631
1777588800	21.43	0.3	1.42	21.2	21.43	21.13	693009
1777502400	21.13	-0.06	-0.28	21.13	21.37	21.0256	857487
1777416000	21.19	-0.13	-0.61	21.33	21.33	21.07	658403
1777329600	21.32	-0.35	-1.62	21.54	21.715	21.28	1063376
1777070400	21.67	-0.02	-0.09	21.64	21.715	21.44	1069014
1776984000	21.69	-0.15	-0.69	21.85	21.89	21.5702	1025811
1776897600	21.84	0.07	0.32	21.85	21.935	21.605	890810
1776811200	21.77	-0.15	-0.68	21.94	22.12	21.77	1003601
1776724800	21.92	-0.77	-3.39	21.66	22.26	21.66	2104700
1776465600	22.69	-0.01	-0.04	22.82	22.92	22.6354	1864909
1776379200	22.7	0.05	0.22	22.65	22.815	22.61	1141856
1776292800	22.65	-0.1	-0.44	22.81	22.93	22.43	1566832
1776206400	22.75	0.2	0.89	22.55	23.01	22.52	1248060
1776120000	22.55	-0.07	-0.31	22.46	22.615	22.33	900324
1775860800	22.62	0.43	1.94	22.25	22.65	22.25	1252345
1775774400	22.19	0.08	0.36	21.99	22.3599	21.95	1043492
1775688000	22.11	0.63	2.93	22	22.33	21.91	1375102
1775601600	21.48	0.23	1.08	21.27	21.5	21.2	1576003
1775515200	21.25	-0.25	-1.16	21.59	21.79	21.24	1061736
1775169600	21.5	-0.38	-1.74	21.42	21.58	21.31	908190
1775083200	21.88	0.43	2.00	21.64	21.99	21.565	1047296
1774996800	21.45	0.29	1.37	21.21	21.56	21	1653311
1774910400	21.16	-0.37	-1.72	21.53	21.58	21.16	1319813
1774651200	21.53	0.15	0.70	21.5	21.81	21.38	708071
1774564800	21.38	-0.43	-1.97	21.53	21.65	21.32	945438
1774478400	21.81	0.16	0.74	21.85	21.96	21.76	891087
1774392000	21.65	0.39	1.83	21.06	21.81	21	1222652
1774305600	21.26	-0.38	-1.76	20.89	21.36	20.63	2455693
1774046400	21.64	-0.2	-0.92	21.8	21.92	21.64	1999859
1773960000	21.84	-0.17	-0.77	21.93	21.93	21.68	1090530
1773873600	22.01	-0.25	-1.12	22	22.245	21.94	1155293
1773787200	22.26	0.66	3.06	21.88	22.38	21.8	1673606
1773700800	21.6	0.38	1.79	21.52	21.675	21.31	1647706
1773441600	21.22	-0.56	-2.57	22.02	22.02	21.215	1992659
1773355200	21.78	-0.29	-1.31	22	22.15	21.71	980331
1773268800	22.07	-0.32	-1.43	22.38	22.38	21.995	1088049
1773182400	22.39	0.18	0.81	22.54	22.71	21.89	1328736
1773096000	22.21	0.2	0.91	21.89	22.4	21.51	2308861
1772840400	22.01	-0.32	-1.43	22.01	22.42	21.79	2762533
1772754000	22.33	-0.57	-2.49	22.14	22.47	22.04	3076374