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	-1	-3.44827586207	29	30.2	27.8	887	28.88852311	DE
4	-10.799999	-27.8350496865	38.799999	40.6	27.8	2559	34.01937074	DE
12	1.6	6.06060606061	26.4	40.6	26.4	1557	33.59851036	DE
26	10.8	62.7906976744	17.2	40.6	16.899999	1162	30.62415219	DE
52	8	40	20	40.6	16.399999	783	29.1358406	DE
156	9.600001	52.1739213138	18.399999	40.6	16.399999	484	27.27700789	DE
260	9.600001	52.1739213138	18.399999	40.6	16.399999	484	27.27700789	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
1782764700	28	-0.6	-2.10	28.2	29.2	28	396
1782505500	28.6	-0.8	-2.72	28.6	28.6	28.2	1928
1782419100	29.4	0.4	1.38	29.6	30.2	29.2	1064
1782332700	29	-0.4	-1.36	29	29	29	429
1782246300	29.4	-0.6	-2.00	29	29.4	28.6	618
1782159900	30	0	0.00	29.2	30.2	29.2	369
1781900700	30	-1	-3.23	31	31	30	423
1781814300	31	-0.6	-1.90	31	31	30.2	1178
1781727900	31.6	0.2	0.64	31.8	31.8	31.4	520
1781641500	31.4	-1.6	-4.85	31.8	32.799999	31.4	3518
1781555100	33	-0.4	-1.20	34.6	34.6	33	1812
1781295900	33.4	0.6	1.83	34	34	33.4	989
1781209500	32.799999	0	0.00	34	34	30.6	2703
1781123100	32.799999	-2.8	-7.87	33.6	34	32.799999	1817
1781036700	35.6	1.2	3.49	34.799999	35.6	34	3686
1780950300	34.4	1.8	5.52	34.6	34.6	33.4	2302
1780691100	32.6	-3	-8.43	34	34	32.4	9087
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