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	0.12	0.675675675676	17.76	17.96	17.61	10	17.74575	DE
4	0.550001	3.17369320102	17.329999	18.02	17.05	731	17.50633644	DE
12	-1.81	-9.19248349416	19.69	20.2	16.88	1034	18.34137239	DE
26	-0.94	-4.99468650372	18.82	21.46	16.88	717	18.91922576	DE
52	-1.71	-8.72894333844	19.59	21.46	16.88	565	18.99762733	DE
156	3.17	21.5499660095	14.71	24.52	14.44	561	19.3623849	DE
260	3.17	21.5499660095	14.71	24.52	14.44	561	19.3623849	DE

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
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
1775852700	19.84	0	0.00	19.84	19.84	19.84	0
1775766300	19.84	0.16	0.81	19.5	19.88	19.5	290
1775679900	19.68	0.26	1.34	20.2	20.2	19.64	3117
1775593500	19.42	0.18	0.94	19.399999	19.42	19.399999	26
1775161500	19.239999	-0.17	-0.88	18.95	19.239999	18.95	55
1775075100	19.41	0.56	2.97	19.18	19.41	19.18	201
1774988700	18.85	-0.78	-3.97	19.73	19.73	18.85	743
1774902300	19.63	0.03	0.15	19.45	19.63	19.45	210
1774646700	19.6	0.35	1.82	19.6	19.6	19.59	24
1774560300	19.25	0	0.00	19.25	19.25	19.25	0
1774473900	19.25	0.2	1.05	19.43	19.52	19.21	4038
1774387500	19.05	0.13	0.69	18.89	19.11	18.77	4021
1774301100	18.92	0.57	3.11	18.07	19.13	17.93	7448
1774041900	18.35	-0.62	-3.27	18.48	18.51	18.35	372
1773955500	18.97	-0.33	-1.71	19	19.01	18.8	3445
1773869100	19.3	-0.49	-2.48	19.87	19.87	19.3	8
1773782700	19.79	0.09	0.46	19.69	19.79	19.69	101
1773696300	19.7	0.29	1.49	19.53	19.7	19.52	425
1773437100	19.41	-0.04	-0.21	19.42	19.42	19.41	58
1773350700	19.45	0.35	1.83	19.45	19.45	19.45	16
1773264300	19.1	0.19	1.00	19.07	19.1	19.07	435
1773177900	18.91	0	0.00	18.91	18.91	18.91	0