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	-0.45	-2.46440306681	18.26	18.56	17.38	2334842	17.94396812	DR
4	0.24	1.36596471258	17.57	19.06	17.38	2168066	18.27066873	DR
12	-3.61	-16.8534080299	21.42	23.01	17.38	1535788	19.57137498	DR
26	-1.29	-6.75392670157	19.1	24.58	17.38	1683374	20.72489053	DR
52	-2.33	-11.5690168818	20.14	24.58	17.38	1556981	20.1257155	DR
156	6.24	53.9325842697	11.57	24.58	11.04	1208463	17.44906393	DR
260	3.5	24.4584206848	14.31	24.58	11.04	1094826	16.00400848	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782427200	17.81	0	0.00	18.07	18.16	17.74	2251891
1782340800	17.81	0.03	0.17	17.6	17.97	17.6	2210080
1782254400	17.78	-0.07	-0.39	17.47	17.81	17.38	2774395
1782168000	17.85	-0.47	-2.57	17.96	18.095	17.5	1886354
1781822400	18.32	0.06	0.33	18.26	18.56	18.1	2468540
1781736000	18.26	-0.5	-2.67	18.7	18.78	18.23	1216335
1781649600	18.76	-0.08	-0.42	18.72	18.98	18.61	928547
1781563200	18.84	0.33	1.78	18.65	18.965	18.61	1336791
1781304000	18.51	-0.24	-1.28	18.34	18.86	18.34	1221623
1781217600	18.75	0.32	1.74	18.6	18.975	18.49	3589179
1781131200	18.43	-0.26	-1.39	18.72	18.88	18.43	1294435
1781044800	18.69	0.22	1.19	18.63	19.06	18.59	3415890
1780958400	18.47	0.35	1.93	18.26	18.75	18.2	2742425
1780699200	18.12	-0.09	-0.49	17.66	18.15	17.6101	3103031
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