Kemira Oyj【KEM】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	-0.07	-0.419916016797	16.67	16.71	16.21	906	16.39991569	DE
4	-0.47	-2.75336848272	17.07	17.66	16.21	400	16.65078068	DE
12	-2.84	-14.6090534979	19.44	19.52	16.21	849	17.27039123	DE
26	-3.52	-17.4950298211	20.12	21.46	16.21	824	18.49262986	DE
52	-2.63	-13.6765470619	19.23	21.46	16.21	623	18.70474539	DE
156	1.89	12.8484024473	14.71	24.52	14.44	571	19.19065129	DE
260	1.89	12.8484024473	14.71	24.52	14.44	571	19.19065129	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	16.43	0.07	0.43	16.43	16.43	16.43	66
1783628700	16.36	0.05	0.31	16.28	16.36	16.28	2
1783542300	16.309999	-0.26	-1.57	16.399999	16.399999	16.309999	2001
1783455900	16.57	0.22	1.35	16.21	16.57	16.21	404
1783369500	16.35	-0.31	-1.86	16.71	16.71	16.34	1423
1783110300	16.66	0.26	1.59	16.67	16.67	16.559999	701
1783023900	16.399999	0.06	0.37	16.239999	16.399999	16.239999	6
1782937500	16.34	-0.52	-3.08	16.48	16.48	16.25	14
1782851100	16.86	0	0.00	16.86	16.86	16.86	0
1782764700	16.86	0	0.00	16.86	16.86	16.86	0
1782505500	16.86	-0.23	-1.35	16.78	16.86	16.78	55
1782419100	17.09	0.1	0.59	17.04	17.09	17	222
1782332700	16.989999	0.03	0.18	16.899999	16.989999	16.899999	152
1782246300	16.96	-0.07	-0.41	16.96	16.96	16.96	2
1782159900	17.03	-0.48	-2.74	17.059999	17.059999	17	493
1781900700	17.51	0.2	1.16	17.51	17.51	17.51	4
1781814300	17.309999	-0.3	-1.70	17.66	17.66	17.309999	35
1781727900	17.61	0.32	1.85	17.61	17.61	17.61	250
1781641500	17.29	-0.1	-0.58	17.329999	17.329999	17.22	13
1781555100	17.39	0.45	2.66	17.57	17.57	17.39	243
1781295900	16.94	0.04	0.24	17.07	17.07	16.91	1176
1781209500	16.899999	0.12	0.72	16.92	16.92	16.899999	310
1781123100	16.78	-1.18	-6.57	16.51	17.13	16.489999	8813
1781036700	17.96	0.3	1.70	17.96	17.96	17.96	2499
1780950300	17.66	-0.19	-1.06	17.69	17.72	17.61	16
1780691100	17.85	0.08	0.45	17.85	17.85	17.85	10
1780604700	17.77	0	0.00	17.77	17.77	17.77	0
1780518300	17.77	0.01	0.06	17.78	17.78	17.77	13
1780431900	17.76	0.01	0.06	17.76	17.76	17.76	1
1780345500	17.75	0	0.00	17.78	17.78	17.75	502
1780086300	17.75	-0.04	-0.22	17.76	17.79	17.75	106
1779999900	17.79	-0.23	-1.28	17.79	17.79	17.79	1
1779913500	18.02	0.31	1.75	17.88	18.02	17.88	72
1779827100	17.71	-0.24	-1.34	17.899999	17.899999	17.71	597
1779740700	17.95	0.35	1.99	17.93	17.95	17.78	329
1779481500	17.6	-0.07	-0.40	17.72	17.72	17.6	17
1779395100	17.67	0.1	0.57	17.67	17.67	17.67	400
1779308700	17.57	-0.07	-0.40	17.53	17.57	17.53	315
1779222300	17.64	0.03	0.17	17.399999	17.64	17.399999	235
1779135900	17.61	0.33	1.91	17.19	17.61	17.05	4143
1778876700	17.28	-0.13	-0.75	17.46	17.48	17.28	619
1778790300	17.41	0	0.00	17.41	17.41	17.41	0
1778703900	17.41	0.1	0.58	17.399999	17.489999	17.399999	2636
1778617500	17.309999	-0.02	-0.12	17.329999	17.42	17.3	3140
1778531100	17.329999	-0.03	-0.17	17.29	17.399999	17.29	2057
1778271900	17.36	-0.04	-0.23	17.43	17.46	17.329999	3722
1778185500	17.399999	-0.4	-2.25	17.7	17.7	17.399999	1846
1778099100	17.8	0.26	1.48	17.86	17.92	17.8	285
1778012700	17.54	0.14	0.80	17.47	17.579999	17.47	22
1777926300	17.399999	0.04	0.23	17.67	17.809999	17.399999	774
1777580700	17.36	0.17	0.99	17	17.36	16.88	218
1777494300	17.19	-0.2	-1.15	17.309999	17.32	17.19	3
1777407900	17.39	-0.1	-0.57	17.61	17.61	17.39	63
1777321500	17.489999	-0.35	-1.96	17.64	17.76	17.11	2515
1777062300	17.84	-1.51	-7.80	18.93	18.93	17.3	2816
1776975900	19.35	0.11	0.57	19.07	19.43	19.07	130
1776889500	19.239999	0.05	0.26	19.239999	19.239999	19.239999	1
1776803100	19.19	-0.06	-0.31	19.19	19.19	19.19	2
1776716700	19.25	-0.27	-1.38	19.25	19.25	19.25	8
1776457500	19.52	0.13	0.67	19.44	19.52	19.44	285
1776371100	19.39	0.08	0.41	19.35	19.39	19.35	177
1776284700	19.309999	-0.52	-2.62	19.78	19.78	19.309999	222
1776198300	19.829999	-0.17	-0.85	19.829999	19.829999	19.829999	2400
1776111900	20	0.16	0.81	20	20	20	3