Kesko Oyj【KEK】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1783715100	19.32	0.19	0.99	19.25	19.32	19.2	2212
1783628700	19.13	-0.17	-0.88	19.18	19.18	19.1	1460
1783542300	19.3	-0.3	-1.53	19.42	19.42	19.3	52
1783455900	19.6	0.22	1.14	19.43	19.6	19.43	2000
1783369500	19.38	-0.16	-0.82	19.52	19.52	19.38	255
1783110300	19.54	0.15	0.77	19.5	19.54	19.29	205
1783023900	19.39	0.18	0.94	19.23	19.39	19.149999	2082
1782937500	19.21	-0.33	-1.69	19.5	19.5	19.21	579
1782851100	19.54	-0.21	-1.06	19.7	19.7	19.35	1313
1782764700	19.75	-0.12	-0.60	19.71	19.75	19.71	114
1782505500	19.87	-0.12	-0.60	19.809999	19.87	19.809999	456
1782419100	19.989999	0.13	0.65	20	20	19.989999	231
1782332700	19.86	0.44	2.27	19.55	19.86	19.55	291
1782246300	19.42	-0.06	-0.31	19.489999	19.489999	19.41	1021
1782159900	19.48	-0.02	-0.10	19.43	19.48	19.43	12
1781900700	19.5	-0.03	-0.15	19.6	19.649999	19.5	81
1781814300	19.53	-0.33	-1.66	19.7	19.7	19.53	173
1781727900	19.86	0.03	0.15	19.899999	19.899999	19.77	366
1781641500	19.829999	-0.03	-0.15	19.88	19.88	19.64	886
1781555100	19.86	-1.62	-7.54	21.78	21.78	19.11	3795
1781295900	21.48	-0.34	-1.56	21.62	21.62	21.399999	559
1781209500	21.82	0.34	1.58	21.38	21.82	21.38	3302
1781123100	21.48	0.28	1.32	21.48	21.48	21.48	5
1781036700	21.2	0.12	0.57	21.26	21.28	21.059999	105
1780950300	21.079999	0.7	3.43	20.68	21.079999	20.579999	10
1780691100	20.38	0	0.00	20.38	20.38	20.38	0
1780604700	20.38	0	0.00	20.38	20.38	20.38	0
1780518300	20.38	0	0.00	20.38	20.38	20.38	0
1780431900	20.38	0.06	0.30	20.42	20.44	20.36	352
1780345500	20.32	-0.62	-2.96	20.82	20.82	20.239999	696
1780086300	20.94	-0.02	-0.10	21.059999	21.22	20.94	225
1779999900	20.96	0.24	1.16	20.96	20.96	20.96	460
1779913500	20.72	0	0.00	20.72	20.72	20.72	0
1779827100	20.72	-0.1	-0.48	20.72	20.8	20.72	99
1779740700	20.82	0.1	0.48	20.84	20.88	20.82	69
1779481500	20.72	-0.26	-1.24	20.96	20.96	20.72	56
1779395100	20.98	0.2	0.96	20.78	20.98	20.7	355
1779308700	20.78	-0.14	-0.67	20.7	20.78	20.7	315
1779222300	20.92	0.06	0.29	21.059999	21.059999	20.88	475
1779135900	20.86	0.56	2.76	20.16	20.86	20.16	1010
1778876700	20.3	-0.38	-1.84	20.7	20.7	20.3	42
1778790300	20.68	0.5	2.48	20.6	20.68	20.6	280
1778703900	20.18	-0.26	-1.27	20.18	20.18	20.18	43
1778617500	20.44	0	0.00	20.44	20.44	20.44	0
1778531100	20.44	-0.22	-1.06	20.44	20.52	20.44	281
1778271900	20.66	-0.06	-0.29	20.66	20.66	20.66	1
1778185500	20.72	-0.2	-0.96	20.899999	20.899999	20.72	77
1778099100	20.92	0.36	1.75	20.82	20.92	20.82	61
1778012700	20.559999	0.02	0.10	20.76	20.76	20.44	363
1777926300	20.54	-0.52	-2.47	20.96	20.96	20.42	341
1777580700	21.059999	0.56	2.73	20.82	21.059999	20.82	284
1777494300	20.5	0.18	0.89	20.38	20.84	20.38	1905
1777407900	20.32	0.02	0.10	20.28	20.36	20.28	199
1777321500	20.3	0.3	1.50	20.46	20.46	20.3	1014
1777062300	20	0	0.00	20	20	20	0
1776975900	20	-0.6	-2.91	20.38	20.44	20	570
1776889500	20.6	0.32	1.58	20.26	20.6	20.26	326
1776803100	20.28	0.04	0.20	20.36	20.36	20.28	220
1776716700	20.239999	-0.1	-0.49	20.239999	20.28	20.239999	45
1776457500	20.34	-0.14	-0.68	20.22	20.34	20.22	33
1776371100	20.48	0.63	3.17	19.93	20.48	19.93	897
1776284700	19.85	-0.09	-0.45	19.84	19.94	19.8	903
1776198300	19.94	0.33	1.68	19.94	19.94	19.94	28
1776111900	19.61	-0.26	-1.31	19.61	19.61	19.61	1