Keppel Ltd【KEP1】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	-0.001	-0.02043318349	4.894	4.969	4.831	117	4.87108102	DE
4	0.0140001	0.286946101393	4.8789999	4.969	4.711	580	4.77223376	DE
12	0.334	7.3261680193	4.559	4.969	4.418	978	4.64374624	DE
26	0.254	5.47531795646	4.639	4.969	4.019	848	4.49202312	DE
52	0.142	2.9888444538	4.751	5.114	4.019	899	4.62109764	DE
156	0.134	2.81571758773	4.759	5.114	4.019	890	4.60406109	DE
260	0.134	2.81571758773	4.759	5.114	4.019	890	4.60406109	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
1736371620	4.862	0	0.00	4.862	4.862	4.862	0
1736285220	4.862	-0.11	-2.15	4.939	4.939	4.862	22
1736198820	4.969	0.13	2.69	4.969	4.969	4.969	100
1735939620	4.839	-0.06	-1.12	4.831	4.839	4.831	319
1735853220	4.894	0.13	2.73	4.894	4.894	4.894	28
1735594020	4.764	-0.07	-1.53	4.846	4.8499999	4.764	609
1735334820	4.838	0.12	2.59	4.856	4.856	4.784	2045
1734989220	4.716	-0.01	-0.30	4.798	4.798	4.716	209
1734730020	4.73	0.02	0.40	4.731	4.731	4.73	3000
1734643620	4.711	-0.13	-2.71	4.72	4.72	4.711	620
1734557220	4.8419999	0.09	1.83	4.8419999	4.8419999	4.8419999	4
1734470820	4.755	-0.12	-2.54	4.755	4.755	4.755	1
1734384420	4.8789999	0.03	0.60	4.8789999	4.8789999	4.8789999	3
1734125220	4.8499999	0	0.00	4.8499999	4.8499999	4.8499999	0
1734038820	4.8499999	0	0.00	4.8499999	4.8499999	4.8499999	0
1733952420	4.8499999	0	0.00	4.8499999	4.8499999	4.8499999	0
1733866020	4.8499999	-0.03	-0.59	4.814	4.8499999	4.814	411
1733779620	4.8789999	0	0.08	4.8789999	4.8789999	4.8789999	225
1733520420	4.875	0	0.00	4.875	4.875	4.875	0
1733434020	4.875	0.14	3.02	4.875	4.875	4.875	800
1733347620	4.732	0	0.00	4.732	4.732	4.732	0
1733261220	4.732	0.03	0.57	4.771	4.771	4.732	1181
1733174820	4.705	-0	-0.02	4.74	4.799	4.646	7385
1732915620	4.706	0	0.00	4.706	4.706	4.706	0
1732829220	4.706	0.02	0.34	4.704	4.706	4.704	499
1732742820	4.69	0	0.00	4.69	4.69	4.69	0
1732656420	4.69	-0.02	-0.45	4.69	4.69	4.69	1
1732570020	4.711	0.03	0.60	4.7889999	4.7889999	4.711	301
1732310820	4.683	0	0.00	4.683	4.683	4.683	0
1732224420	4.683	-0.1	-2.03	4.683	4.683	4.683	1000
1732138020	4.78	0	0.00	4.78	4.78	4.78	0
1732051620	4.78	0.09	1.94	4.78	4.78	4.78	1000
1731965220	4.689	0.03	0.56	4.689	4.689	4.689	10
1731705960	4.663	0.16	3.62	4.6639999	4.6639999	4.663	753
1731619560	4.5	-0	-0.02	4.5	4.5	4.5	193
1731533220	4.501	0	0.00	4.501	4.501	4.501	0
1731446820	4.501	0	0.09	4.501	4.501	4.501	1
1731360420	4.497	-0.05	-1.01	4.471	4.51	4.418	3327
1731101160	4.543	0	0.00	4.543	4.543	4.543	0
1731014760	4.543	0.07	1.56	4.549	4.549	4.484	424
1730928360	4.473	0	0.00	4.473	4.473	4.473	0
1730841960	4.473	0	0.00	4.473	4.473	4.473	0
1730755560	4.473	-0.01	-0.27	4.49	4.49	4.473	2000
1730496360	4.485	-0.02	-0.49	4.485	4.485	4.485	16
1730409960	4.5069999	0.07	1.69	4.5069999	4.5069999	4.5069999	1000
1730323560	4.432	-0.07	-1.55	4.432	4.432	4.432	41
1730237160	4.502	-0.05	-1.05	4.502	4.502	4.502	550
1730150760	4.55	-0.04	-0.87	4.521	4.55	4.521	1360
1729888020	4.59	0.03	0.66	4.59	4.59	4.59	1000
1729801560	4.5599999	0.12	2.68	4.561	4.574	4.5599999	1501
1729715160	4.441	-0.13	-2.78	4.517	4.518	4.441	534
1729628760	4.5679999	0	0.00	4.5679999	4.5679999	4.5679999	0
1729542360	4.5679999	0.01	0.18	4.5679999	4.5679999	4.5679999	220
1729283160	4.5599999	0.08	1.76	4.559	4.5599999	4.559	5460
1729196760	4.481	0	0.00	4.481	4.481	4.481	0
1729110360	4.481	-0.04	-0.93	4.481	4.481	4.481	1
1729023960	4.5229999	0.02	0.49	4.5229999	4.5229999	4.5229999	1008
1728937620	4.501	-0.09	-2.05	4.501	4.501	4.501	315
1728678360	4.595	-0.01	-0.30	4.5999999	4.5999999	4.595	1058
1728591960	4.609	0.05	1.05	4.5679999	4.609	4.5679999	2500
1728505560	4.561	0	0.00	4.561	4.561	4.561	0