SK Telecom Co Ltd【KMBA】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	32.6	40.6	32	5073	37.17639171	DE
4	2.4	7.94701986755	30.2	40.6	30.2	2180	35.51118191	DE
12	7.4	29.3650793651	25.2	40.6	24.2	1200	33.88493852	DE
26	15.5	90.6432748538	17.1	40.6	16.399999	947	29.53857938	DE
52	14	75.2688172043	18.6	40.6	16.399999	636	28.05753235	DE
156	14.200001	77.1739226725	18.399999	40.6	16.399999	415	26.15044741	DE
260	14.200001	77.1739226725	18.399999	40.6	16.399999	415	26.15044741	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
1780604700	35.6	-3.2	-8.25	35	35.6	32.799999	12419
1780518300	38.799999	-1.2	-3.00	39.2	40.2	38.799999	760
1780431900	40	1.6	4.17	38.799999	40.6	38.4	5162
1780345500	38.4	6.4	20.00	34.6	38.4	34.4	6269
1780086300	32	0.4	1.27	32.6	32.799999	32	754
1779999900	31.6	0.2	0.64	31	31.6	31	332
1779913500	31.4	-1.6	-4.85	32	32	31.4	880
1779827100	33	0.4	1.23	33	33.2	33	9569
1779740700	32.6	0	0.00	32.6	32.6	32.6	0
1779481500	32.6	-0.8	-2.40	33	33	32.6	90
1779395100	33.4	0.8	2.45	31.8	33.4	31.8	270
1779308700	32.6	1	3.16	32.6	32.6	32.6	30
1779222300	31.6	-1.2	-3.66	30.8	31.6	30.8	517
1779135900	32.799999	-0.4	-1.20	33	33	32	357
1778876700	33.2	-0.4	-1.19	32.2	34	32.2	937
1778790300	33.6	-0.4	-1.18	34.6	34.6	33.6	282
1778703900	34	0.6	1.80	33	34	33	786
1778617500	33.4	0.8	2.45	33.6	33.799999	33.4	605
1778531100	32.6	0.6	1.88	32.6	33	32	1150
1778271900	32	0.6	1.91	30.2	32	30.2	246
1778185500	31.4	0	0.00	32.2	32.2	30.6	1278
1778099100	31.4	0.8	2.61	31	31.4	31	325
1778012700	30.6	-1.8	-5.56	30.6	30.6	30.6	2
1777926300	32.4	1	3.18	32.4	32.4	32.4	9
1777580700	31.4	0.6	1.95	31.4	31.4	31.4	330
1777494300	30.8	-1.2	-3.75	31	31.2	30.8	691
1777407900	32	0	0.00	32	32	32	0
1777321500	32	-1	-3.03	33.2	33.2	32	142
1777062300	33	0.2	0.61	33	33	33	25
1776975900	32.799999	-0.6	-1.80	33.799999	33.799999	31.4	151
1776889500	33.4	0.4	1.21	32.799999	33.4	32.799999	156
1776803100	33	-0.2	-0.60	33.2	33.6	32.799999	1042
1776716700	33.2	1.2	3.75	33.2	33.6	33	1146
1776457500	32	0.4	1.27	31.6	32.2	31.6	380
1776371100	31.6	-0.4	-1.25	30.8	31.6	30.8	371
1776284700	32	1.2	3.90	32	32	31.2	377
1776198300	30.8	0.4	1.32	30.6	30.8	30.6	1035
1776111900	30.4	0	0.00	31.6	31.6	30	3023
1775852700	30.4	-0.2	-0.65	30.6	30.8	30.4	81
1775766300	30.6	1.2	4.08	30.8	30.8	30.6	550
1775679900	29.4	3	11.36	29.4	30	29	3182
1775593500	26.4	0.4	1.54	26.4	26.4	26.4	200
1775161500	26	0	0.00	26	26	26	0
1775075100	26	0.6	2.36	26	26	26	1
1774988700	25.4	0.2	0.79	24.2	25.4	24.2	200
1774902300	25.2	-0.6	-2.33	26.6	26.6	25.2	121
1774646700	25.8	0	0.00	25.8	25.8	25.8	0
1774560300	25.8	-0.4	-1.53	25.8	25.8	25.8	250
1774473900	26.2	-0.6	-2.24	26.2	26.2	26.2	185
1774387500	26.8	2	8.06	25.8	26.8	25.8	715
1774301100	24.8	-0.2	-0.80	24.4	25	24.4	1405
1774041900	25	-0.2	-0.79	25	25	25	10
1773955500	25.2	0	0.00	25.2	25.2	25.2	0
1773869100	25.2	0	0.00	25.2	25.2	25.2	0
1773782700	25.2	0	0.00	25.2	25.2	25.2	0
1773696300	25.2	0.4	1.61	25.2	25.2	25.2	21
1773437100	24.8	0	0.00	24.8	24.8	24.8	0
1773350700	24.8	-0.4	-1.59	25.2	25.2	24.8	17
1773264300	25.2	1	4.13	25.6	25.6	25.2	620
1773177900	24.2	0	0.00	24.2	24.2	24.2	0
1773091500	24.2	-0.8	-3.20	24.2	24.2	24.2	43
1772832300	25	-0.2	-0.79	24.6	25	24.6	1049
1772745900	25.2	-1.6	-5.97	25.2	25.2	25.2	150