KB Financial Group Inc【KBIA】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	10.5	11.3513513514	92.5	104	90.5	214	96.81570762	DE
4	12	13.1868131868	91	104	85.5	147	94.01389617	DE
12	8	8.42105263158	95	104	85.5	115	91.81889535	DE
26	27.5	36.4238410596	75.5	104	75	103	90.18236244	DE
52	31.5	44.0559440559	71.5	104	66	101	84.51035867	DE
156	66	178.378378378	37	104	34	157	58.73527613	DE
260	66	178.378378378	37	104	34	157	58.73527613	DE

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
1783628700	100	0	0.00	100	100	100	0
1783542300	100	0	0.00	100	100	100	0
1783455900	100	3.5	3.63	99.5	100	99.5	350
1783369500	96.5	3.5	3.76	96.5	96.5	96.5	1
1783110300	93	1	1.09	92.5	93	90.5	292
1783023900	92	-0.5	-0.54	92	92	92	100
1782937500	92.5	1.5	1.65	92.5	92.5	92.5	1
1782851100	91	5.5	6.43	91	91	91	160
1782764700	85.5	-6.5	-7.07	85.5	85.5	85.5	1
1782505500	92	0	0.00	92	92	92	0
1782419100	92	0	0.00	92	92	92	0
1782332700	92	0	0.00	92	92	92	0
1782246300	92	0	0.00	92	92	92	0
1782159900	92	-2	-2.13	92	92	92	613
1781900700	94	0	0.00	94	94	94	0
1781814300	94	-1	-1.05	94.5	94.5	94	41
1781727900	95	-4	-4.04	92	95	92	136
1781641500	99	4	4.21	99	99	99	2
1781555100	95	4	4.40	95.5	95.5	95	154
1781295900	91	3.5	4.00	91	91	91	56
1781209500	87.5	-0.5	-0.57	89	90.5	87.5	504
1781123100	88	0	0.00	88	88	88	0
1781036700	88	-2.5	-2.76	88	88	88	135
1780950300	90.5	0	0.00	90.5	90.5	90.5	0
1780691100	90.5	0	0.00	90.5	90.5	90.5	0
1780604700	90.5	0	0.00	90.5	90.5	90.5	0
1780518300	90.5	2.5	2.84	90.5	90.5	90.5	1
1780431900	88	0	0.00	88	88	88	0
1780345500	88	1.5	1.73	88	88	88	1
1780086300	86.5	-1	-1.14	86.5	86.5	86.5	162
1779999900	87.5	-2.5	-2.78	89.5	89.5	87.5	77
1779913500	90	0	0.00	90	90	90	100
1779827100	90	0	0.00	90	90	90	0
1779740700	90	2	2.27	90	90	90	50
1779481500	88	0	0.00	88	88	88	0
1779395100	88	0	0.00	88	88	88	0
1779308700	88	0	0.00	88	88	88	0
1779222300	88	0	0.00	88	88	88	100
1779135900	88	0	0.00	88	88	88	0
1778876700	88	0	0.00	88	88	88	0
1778790300	88	0	0.00	88	88	88	0
1778703900	88	0	0.00	88	88	88	0
1778617500	88	-4	-4.35	88	88	88	113
1778531100	92	0	0.00	92	92	92	0
1778271900	92	0	0.00	92	92	92	0
1778185500	92	0	0.00	92	92	92	0
1778099100	92	0	0.00	92	92	92	0
1778012700	92	-3	-3.16	90	92	90	16
1777926300	95	3	3.26	95	95	95	1
1777580700	92	-0.5	-0.54	92	92	92	9
1777494300	92.5	-1.5	-1.60	92.5	92.5	92.5	11
1777407900	94	0	0.00	94	94	94	0
1777321500	94	0	0.00	94	94	94	0
1777062300	94	0	0.00	94	94	94	0
1776975900	94	0	0.00	94	94	94	0
1776889500	94	0	0.00	94	94	94	0
1776803100	94	-1.5	-1.57	94	94	94	53
1776716700	95.5	0.5	0.53	95.5	95.5	95.5	50
1776457500	95	3.5	3.83	95	95	95	150
1776371100	91.5	0	0.00	91.5	91.5	91.5	0
1776284700	91.5	0	0.00	91.5	91.5	91.5	0
1776198300	91.5	0	0.00	91.5	91.5	91.5	0
1776111900	91.5	0.5	0.55	94	94	91.5	21
1775852700	91	1.5	1.68	91	91	91	1