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	-1.75	-2.43562981817	71.849999	71.849999	67.4	72	69.7137883	DE
4	-3	-4.1039672244	73.099999	75.45	67.4	146	71.72943983	DE
12	-16.450001	-19.0063558637	86.55	88.65	67.4	88	74.71705228	DE
26	-11.800001	-14.4078156288	81.9	88.65	67.4	104	78.43211435	DE
52	-5.420001	-7.17690810381	75.52	92.55	67.4	117	80.10753165	DE
156	-5.420001	-7.17690810381	75.52	92.55	67.4	117	80.10753165	DE
260	-5.420001	-7.17690810381	75.52	92.55	67.4	117	80.10753165	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
1734557220	70.75	0.85	1.22	69.9	70.75	69.9	85
1734470820	69.9	1.5	2.19	68.25	69.9	68.25	17
1734384420	68.4	-1.6	-2.29	70	70	67.4	110
1734125220	70	-0.4	-0.57	71.4	71.4	70	119
1734038820	70.4	-1.5	-2.09	71.849999	71.849999	70.4	28
1733952420	71.9	0.7	0.98	72.2	72.2	70.45	248
1733866020	71.2	-0.8	-1.11	71.849999	72.95	71.2	47
1733779620	72	1.75	2.49	70.2	72	70.15	117
1733520420	70.25	-1.65	-2.29	70.45	71.15	70.2	468
1733434020	71.9	-0.8	-1.10	73.349999	73.349999	71	43
1733347620	72.7	0.5	0.69	72.2	73.9	72.2	56
1733261220	72.2	1.2	1.69	71.8	72.3	71.25	446
1733174820	71	-0.15	-0.21	71.4	72.55	70.4	73
1732915620	71.15	-1.4	-1.93	72	72	71.15	73
1732829220	72.55	2.2	3.13	71	72.55	71	42
1732742820	70.349999	-2.3	-3.17	73.15	73.15	69.099999	114
1732656420	72.65	-2.15	-2.87	73.599999	73.849999	72.65	488
1732570020	74.8	-0.05	-0.07	75.05	75.45	74.8	154
1732310820	74.849999	1.55	2.11	74.25	74.849999	73.9	50
1732224420	73.3	0.35	0.48	73.099999	73.349999	71.25	150
1732138020	72.95	-0.05	-0.07	72.5	73.75	72	9
1732051620	73	-1.3	-1.75	73.65	73.65	71.9	130
1731965220	74.3	1.5	2.06	72.95	74.3	72.4	277
1731705960	72.8	-3.15	-4.15	75.65	75.65	72.8	359
1731619560	75.95	1	1.33	75.599999	76.25	74.849999	12
1731533160	74.95	-3	-3.85	77.5	77.5	74.95	196
1731446820	77.95	-2.8	-3.47	80.05	80.4	77.95	79
1731360420	80.75	2.15	2.74	78.8	80.75	78.8	34
1731101220	78.599999	-0.6	-0.76	79.3	79.3	77.65	4
1731014760	79.2	2.25	2.92	76.95	79.2	76.95	154
1730928360	76.95	-1.2	-1.54	78.25	79.15	76.05	27
1730841960	78.15	-1	-1.26	80.2	80.25	76.9	34
1730755560	79.15	-2.1	-2.58	81.55	81.55	79.15	6
1730496360	81.25	0.7	0.87	80.349999	81.25	80	13
1730409960	80.55	-1.1	-1.35	80.4	82.45	80.2	8
1730323560	81.65	0.8	0.99	81.599999	81.65	81.599999	6
1730237160	80.849999	0	0.00	81.15	81.15	80.15	6
1730150760	80.849999	0.15	0.19	79.849999	80.849999	79.25	55
1729888020	80.7	1.3	1.64	80.7	80.7	80.7	38
1729801560	79.4	-2.4	-2.93	82.349999	82.349999	79.4	56
1729715160	81.8	-0.65	-0.79	81.8	81.8	81.8	6
1729628760	82.45	-0.75	-0.90	83.8	83.8	82.2	63
1729542360	83.2	-1	-1.19	83.05	84.55	83.05	341
1729283160	84.2	-0.2	-0.24	84.4	84.4	83.349999	36
1729196760	84.4	1.55	1.87	82.7	84.4	82.7	12
1729110360	82.849999	1.9	2.35	81.4	82.9	81.4	36
1729023960	80.95	1.05	1.31	80.95	80.95	80.95	15
1728937620	79.9	-0.05	-0.06	80.05	80.05	79.849999	41
1728678360	79.95	-0.95	-1.17	79.849999	79.95	79.849999	12
1728591960	80.9	-0.45	-0.55	80.9	81.099999	80	43
1728505560	81.349999	-0.5	-0.61	81.5	81.5	81.349999	4
1728419160	81.849999	-0.5	-0.61	81.849999	81.849999	81.849999	1
1728332760	82.349999	-0.6	-0.72	82.75	82.75	81.349999	33
1728073560	82.95	1.1	1.34	80.7	82.95	80.7	7
1727987220	81.849999	-1.55	-1.86	82.45	82.45	81.849999	5
1727900820	83.4	-0.95	-1.13	83.4	84.5	83.4	23
1727814420	84.349999	0	0.00	84.9	85.849999	83.95	9
1727728020	84.349999	-1.65	-1.92	86.85	86.85	84.349999	54
1727468760	86	-2.15	-2.44	88.1	88.1	86	6
1727382360	88.15	1.4	1.61	86.55	88.65	86.55	94
1727295960	86.75	1.1	1.28	85.3	86.75	84.8	7
1727209560	85.65	0.7	0.82	84.55	85.9	84.15	170
1727123160	84.95	0.2	0.24	85	85	84.849999	20
1726864020	84.75	-1.05	-1.22	86.45	86.45	84.75	18
1726777560	85.8	4.9	6.06	84	86.8	82.95	282