Kansai Electric Power Co Inc【KPO】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	0.085	0.687146321746	12.37	12.55	12.18	94	12.41838196	DE
4	-0.14	-1.11155220326	12.595	12.785	12.03	330	12.57587899	DE
12	-0.93	-6.94807620471	13.385	13.74	12.025	358	12.82543354	DE
26	-0.985	-7.32886904762	13.44	15.41	12.025	587	13.52927843	DE
52	2	19.1296030607	10.455	15.41	10.015	1186	13.09390623	DE
156	-0.745	-5.64393939394	13.2	17.5	9.68	819	13.26541943	DE
260	-0.745	-5.64393939394	13.2	17.5	9.68	819	13.26541943	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
1783542300	12.18	-0.37	-2.95	12.18	12.18	12.18	1
1783455900	12.55	0.16	1.25	12.43	12.55	12.24	37
1783369500	12.395	-0.04	-0.32	12.395	12.395	12.395	250
1783110300	12.435	0.07	0.53	12.435	12.435	12.435	82
1783023900	12.37	0	0.00	12.37	12.37	12.37	0
1782937500	12.37	-0.31	-2.41	12.37	12.37	12.37	8
1782851100	12.675	0	0.00	12.675	12.675	12.675	0
1782764700	12.675	0.26	2.05	12.675	12.675	12.675	1
1782505500	12.42	0.39	3.24	12.51	12.51	12.42	27
1782419100	12.03	0	0.00	12.03	12.03	12.03	0
1782332700	12.03	0	0.00	12.03	12.03	12.03	0
1782246300	12.03	-0.53	-4.22	12.235	12.545	12.03	505
1782159900	12.56	0	0.00	12.56	12.56	12.56	0
1781900700	12.56	0	0.00	12.56	12.56	12.56	0
1781814300	12.56	-0.02	-0.12	12.785	12.785	12.465	232
1781727900	12.575	0	0.00	12.575	12.575	12.575	0
1781641500	12.575	0.02	0.20	12.33	12.575	12.33	438
1781555100	12.55	0.08	0.64	12.55	12.55	12.55	70
1781295900	12.47	-0.3	-2.35	12.47	12.47	12.47	1
1781209500	12.77	0.32	2.53	12.385	12.77	12.385	2108
1781123100	12.455	0.19	1.51	12.595	12.595	12.3	530
1781036700	12.27	-0.2	-1.60	12.595	12.595	12.27	42
1780950300	12.47	0.28	2.30	12.745	12.745	12.47	515
1780691100	12.19	-0.64	-4.99	12.465	12.465	12.19	479
1780604700	12.83	0	0.00	12.83	12.83	12.83	0
1780518300	12.83	0.58	4.73	12.83	12.83	12.83	67
1780431900	12.25	0	0.00	12.25	12.25	12.25	0
1780345500	12.25	-0.15	-1.21	12.46	12.46	12.25	831
1780086300	12.4	0	0.00	12.4	12.4	12.4	0
1779999900	12.4	-0.24	-1.86	12.59	12.59	12.4	406
1779913500	12.635	-0.07	-0.55	12.635	12.635	12.635	145
1779827100	12.705	0.46	3.71	12.705	12.705	12.705	30
1779740700	12.25	-0.18	-1.41	12.51	12.55	12.21	13
1779481500	12.425	0	0.00	12.425	12.425	12.425	0
1779395100	12.425	0	0.00	12.425	12.425	12.425	0
1779308700	12.425	-0.38	-2.97	12.23	12.425	12.025	692
1779222300	12.805	0.64	5.22	12.805	12.805	12.805	105
1779135900	12.17	-0.5	-3.95	12.525	12.525	12.17	401
1778876700	12.67	-0.08	-0.59	12.67	12.67	12.67	1
1778790300	12.745	0	0.00	12.745	12.745	12.745	0
1778703900	12.745	0.06	0.51	12.745	12.745	12.745	100
1778617500	12.68	0	0.00	12.68	12.68	12.68	0
1778531100	12.68	-0.43	-3.24	12.905	12.905	12.68	1838
1778271900	13.105	-0.26	-1.95	13.105	13.105	13.105	100
1778185500	13.365	0.31	2.34	13.505	13.515	13.365	14
1778099100	13.06	-0.41	-3.04	13.06	13.06	13.06	363
1778012700	13.47	-0.1	-0.70	12.99	13.475	12.99	17
1777926300	13.565	-0.18	-1.27	13.565	13.565	13.565	294
1777580700	13.74	0.32	2.38	13.74	13.74	13.74	20
1777494300	13.42	0	0.00	13.42	13.42	13.42	0
1777407900	13.42	0.32	2.48	13.44	13.44	13.42	46
1777321500	13.095	-0.07	-0.49	13.095	13.095	13.095	7
1777062300	13.16	-0.12	-0.87	13.16	13.16	13.16	100
1776975900	13.275	0.05	0.42	13.2	13.275	12.945	57
1776889500	13.22	0	0.00	13.22	13.22	13.22	0
1776803100	13.22	-0.2	-1.49	13.22	13.22	13.22	110
1776716700	13.42	0.21	1.59	13.42	13.42	13.42	18
1776457500	13.21	-0.43	-3.12	13.21	13.21	13.21	180
1776371100	13.635	0.23	1.75	13.4	13.635	13.4	640
1776284700	13.4	-0.25	-1.83	13.385	13.4	13	3465
1776198300	13.65	0.37	2.79	13.495	13.65	13.22	744
1776111900	13.28	-0.47	-3.42	13.4	13.4	13.28	2780
1775852700	13.75	-0.45	-3.13	13.775	14.115	13.67	1103
1775766300	14.195	-0.01	-0.04	14.2	14.2	14.005	396