Kingspan Group Plc【KRX】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	-0.949999	-1.14664938016	82.849999	86.35	79.3	186	83.75477468	DE
4	4.300001	5.54123847347	77.599999	88.95	77.5	218	83.91988279	DE
12	6.7	8.90957446809	75.2	88.95	71	197	80.23437277	DE
26	7.15	9.5652173913	74.75	88.95	67.5	356	77.82833534	DE
52	9.95	13.82904795	71.95	88.95	63.1	424	73.57023959	DE
156	6.38	8.44809322034	75.52	92.55	63.1	274	74.50826804	DE
260	6.38	8.44809322034	75.52	92.55	63.1	274	74.50826804	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782851100	82.4	2.25	2.81	80.25	82.4	79.3	262
1782764700	80.15	-1.5	-1.84	82.15	83.2	80.099999	99
1782505500	81.65	-4.7	-5.44	84.05	84.95	81.65	68
1782419100	86.35	1.05	1.23	85.2	86.35	85.2	74
1782332700	85.3	2.75	3.33	82.849999	85.3	81.8	429
1782246300	82.55	-2.1	-2.48	83.599999	84.8	82.3	184
1782159900	84.65	-0.65	-0.76	85	86	83.45	465
1781900700	85.3	-2.85	-3.23	85.8	86.65	85.3	89
1781814300	88.15	-0.4	-0.45	88.9	88.95	85.5	113
1781727900	88.55	2.45	2.85	87.35	88.7	87.05	147
1781641500	86.1	0.35	0.41	85.8	88.3	84.9	112
1781555100	85.75	1.7	2.02	85.45	87.4	84.65	107
1781295900	84.05	1.75	2.13	81.05	85.05	81	1232
1781209500	82.3	0.95	1.17	81.599999	82.3	80.7	13
1781123100	81.349999	-1.6	-1.93	83.5	83.5	80.25	52
1781036700	82.95	1.6	1.97	81.15	83.8	81.15	134
1780950300	81.349999	-1.05	-1.27	80.95	82.2	79.7	178
1780691100	82.4	0.65	0.80	82.15	83.2	81.4	4
1780604700	81.75	-0.75	-0.91	82.5	83.5	81.349999	304
1780518300	82.5	6.4	8.41	77.599999	82.8	77.5	287
1780431900	76.099999	-0.05	-0.07	76.65	78.5	76.099999	169
1780345500	76.15	-4.4	-5.46	80.849999	80.849999	75.95	439
1780086300	80.55	1.9	2.42	78.8	81.599999	78.8	441
1779999900	78.65	0.15	0.19	77.5	78.95	77.099999	178
1779913500	78.5	2	2.61	78.45	79.2	77.75	57
1779827100	76.5	0	0.00	77.15	77.4	76.349999	160
1779740700	76.5	2.8	3.80	75.65	77	75.55	107
1779481500	73.7	-0.4	-0.54	73.8	75.15	73	157
1779395100	74.099999	1.45	2.00	73.2	74.55	72.55	128
1779308700	72.65	0.75	1.04	71.75	72.65	71	107
1779222300	71.9	-1.6	-2.18	74.2	75.05	71.7	24
1779135900	73.5	-1	-1.34	73.95	74.599999	72.05	43
1778876700	74.5	-2.35	-3.06	75.45	76.25	73.8	663
1778790300	76.849999	1.95	2.60	75.5	76.849999	75.5	10
1778703900	74.9	-1.55	-2.03	75.75	76.599999	74.849999	73
1778617500	76.45	-1.7	-2.18	77.7	77.7	75.5	119
1778531100	78.15	-0.2	-0.26	78.349999	78.349999	77.099999	43
1778271900	78.349999	-1.35	-1.69	79.95	80.15	77.95	44
1778185500	79.7	0.7	0.89	80.4	83.099999	79.7	91
1778099100	79	1.35	1.74	78.65	80.9	77.75	878
1778012700	77.65	-1	-1.27	77.7	79.8	77.65	24
1777926300	78.65	-1.5	-1.87	80.5	80.5	78.45	160
1777580700	80.15	0.7	0.88	79.05	81.349999	78.9	1131
1777494300	79.45	0.35	0.44	79.349999	79.599999	78.2	97
1777407900	79.099999	-0.15	-0.19	80.099999	80.15	78.349999	128
1777321500	79.25	-0.1	-0.13	80.2	81.5	79.25	54
1777062300	79.349999	-0.05	-0.06	79.599999	80.55	78.349999	124
1776975900	79.4	-1.3	-1.61	80.65	80.65	78.75	41
1776889500	80.7	1.2	1.51	80.8	81.55	80.15	65
1776803100	79.5	-1.8	-2.21	81.4	82.05	79.5	56
1776716700	81.3	-0.4	-0.49	80.2	81.4	79.95	125
1776457500	81.7	1.75	2.19	79.95	82.75	79.65	173
1776371100	79.95	1.45	1.85	78.9	80.05	78.2	31
1776284700	78.5	0.15	0.19	79.099999	79.849999	78.5	106
1776198300	78.349999	2.35	3.09	75.05	79.25	75.05	146
1776111900	76	-1.9	-2.44	76.9	76.9	75	184
1775852700	77.9	1.15	1.50	76.05	79.45	76.05	97
1775766300	76.75	-1.7	-2.17	77.849999	77.849999	75.349999	133
1775679900	78.45	6.05	8.36	75.2	78.65	74.349999	465
1775593500	72.4	-1.15	-1.56	73.4	74.45	72.099999	400
1775161500	73.55	-0.95	-1.28	72.849999	73.65	72	144
1775075100	74.5	1.2	1.64	73.5	75	73.2	80