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

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
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
1775852700	19.87	-0.19	-0.95	19.899999	19.899999	19.87	430
1775766300	20.059999	0.25	1.26	19.79	20.059999	19.79	498
1775679900	19.809999	0.4	2.06	20.399999	20.399999	19.67	236
1775593500	19.41	0.24	1.25	19.489999	19.489999	19.39	191
1775161500	19.17	-0.15	-0.78	19.27	19.27	19.17	41
1775075100	19.32	0.06	0.31	19.37	19.399999	19.29	64
1774988700	19.26	0.08	0.42	19.28	19.28	19.26	14
1774902300	19.18	0.38	2.02	18.97	19.18	18.97	809
1774646700	18.8	-0.5	-2.59	18.97	18.97	18.77	337
1774560300	19.3	0.07	0.36	19.309999	19.309999	19.3	149
1774473900	19.23	0.17	0.89	19.29	19.29	19.23	168
1774387500	19.059999	-0.12	-0.63	19.059999	19.16	19.059999	109
1774301100	19.18	0.16	0.84	18.67	19.18	18.67	46
1774041900	19.02	-0.42	-2.16	19.38	19.38	19.02	411
1773955500	19.44	0.11	0.57	19.329999	19.47	19.3	1314
1773869100	19.329999	-0.71	-3.54	19.829999	19.829999	19.329999	170
1773782700	20.04	-0.12	-0.60	19.97	20.04	19.92	63
1773696300	20.16	0.12	0.60	20.2	20.22	20.16	50
1773437100	20.04	0.15	0.75	19.88	20.16	19.85	608
1773350700	19.89	0.17	0.86	19.73	19.89	19.73	1563
1773264300	19.72	-0.05	-0.25	19.739999	19.809999	19.63	2073
1773177900	19.77	-0.14	-0.70	20.16	20.16	19.77	34
1773091500	19.91	-0.06	-0.30	19.84	19.91	19.78	12
1772832300	19.97	-0.45	-2.20	20.079999	20.079999	19.93	238
1772745900	20.42	-0.04	-0.20	20.48	20.48	20.42	53
1772659500	20.46	0.36	1.79	19.97	20.46	19.97	171