Kerry Group Plc【KRZ】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	-0.400001	-0.477613134328	83.75	85.599999	82.4	493	84.1513382	DE
4	6.699999	8.74102935421	76.65	85.599999	73.349999	537	80.38461874	DE
12	15.399999	22.6637218543	67.95	85.599999	67.25	425	76.0284661	DE
26	8.75	11.7292226773	74.599999	85.599999	64.45	692	73.82885117	DE
52	-8.150001	-8.90710491803	91.5	92.55	64.45	704	76.52337044	DE
156	-2.890001	-3.3511143321	86.24	104.4	64.45	552	81.64160049	DE
260	-29.150001	-25.911112	112.5	120	64.45	512	82.92686802	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
1783715100	83.8	1.3	1.58	83.2	84.05	82.55	351
1783628700	82.5	-1.15	-1.37	84.099999	84.3	82.45	194
1783542300	83.65	-1.85	-2.16	84.4	85.4	83.5	556
1783455900	85.5	2	2.40	82.849999	85.599999	82.4	772
1783369500	83.5	-0.45	-0.54	83.25	85.45	82.65	560
1783110300	83.95	0.5	0.60	83.75	84	82.75	384
1783023900	83.45	2.2	2.71	82.349999	83.95	82.349999	166
1782937500	81.25	-0.65	-0.79	81.05	82.8	80.25	835
1782851100	81.9	0.45	0.55	82.3	82.3	80.15	525
1782764700	81.45	0	0.00	81.4	81.45	80.599999	1749
1782505500	81.45	0.8	0.99	80.099999	81.45	80.099999	501
1782419100	80.65	0.2	0.25	80.849999	81.75	79.849999	508
1782332700	80.45	3.05	3.94	77.4	81.3	77.4	910
1782246300	77.4	1.05	1.38	76.099999	78.099999	75.599999	329
1782159900	76.349999	1.05	1.39	75.55	76.849999	74.5	598
1781900700	75.3	0.6	0.80	74.45	75.3	74.45	44
1781814300	74.7	-1.15	-1.52	75.65	75.65	73.349999	235
1781727900	75.849999	0.5	0.66	75.349999	75.849999	73.849999	239
1781641500	75.349999	-0.75	-0.99	76.099999	76.099999	74.9	1055
1781555100	76.099999	0.75	1.00	77.3	77.3	76.05	443
1781295900	75.349999	-0.1	-0.13	76.65	76.65	75.349999	131
1781209500	75.45	-1.15	-1.50	77.349999	77.849999	75.45	313
1781123100	76.599999	1.5	2.00	75.7	77.2	74.9	358
1781036700	75.099999	2.35	3.23	72.349999	76	72.349999	583
1780950300	72.75	-0.15	-0.21	71.849999	73.15	71.4	261
1780691100	72.9	-0.4	-0.55	72.7	73.55	72.5	236
1780604700	73.3	1.15	1.59	72.15	73.3	72.15	229
1780518300	72.15	-0.65	-0.89	73.4	73.7	72.099999	83
1780431900	72.8	-0.05	-0.07	72.2	73.5	72.2	202
1780345500	72.849999	-0.6	-0.82	72.95	73.7	72.349999	261
1780086300	73.45	-0.55	-0.74	73.55	74.55	72.75	327
1779999900	74	-1.25	-1.66	74.8	74.8	72.4	158
1779913500	75.25	1.1	1.48	74.7	75.349999	73.599999	375
1779827100	74.15	-1.9	-2.50	75.05	75.3	73.55	285
1779740700	76.05	0.4	0.53	76.349999	76.349999	74.95	51
1779481500	75.65	0.95	1.27	75.4	76.4	74.95	231
1779395100	74.7	-2.1	-2.73	76.45	76.599999	74.7	376
1779308700	76.8	1.75	2.33	75.4	76.8	74.849999	630
1779222300	75.05	0.7	0.94	73.95	75.099999	73.2	700
1779135900	74.349999	1.2	1.64	72.55	74.349999	71.75	397
1778876700	73.15	0.7	0.97	72.25	73.65	72.05	138
1778790300	72.45	0.7	0.98	71.75	72.849999	71.349999	440
1778703900	71.75	-0.15	-0.21	72	72.05	70.95	210
1778617500	71.9	0.3	0.42	71.2	72.099999	70.45	1190
1778531100	71.599999	-0.95	-1.31	72.95	72.95	70.9	602
1778271900	72.55	-0.55	-0.75	73.2	73.3	71.8	138
1778185500	73.099999	0.7	0.97	73	73.45	71.45	1253
1778099100	72.4	-0.2	-0.28	73.15	73.4	72.05	299
1778012700	72.599999	1.05	1.47	71.7	72.65	71.15	230
1777926300	71.55	-1	-1.38	72.9	73.25	70.9	415
1777580700	72.55	1.8	2.54	70.2	73.95	70.2	1200
1777494300	70.75	2.3	3.36	69.5	70.75	69.2	131
1777407900	68.45	0.5	0.74	67.599999	68.75	67.599999	191
1777321500	67.95	-0.2	-0.29	68.2	68.55	67.25	341
1777062300	68.15	0.2	0.29	68.099999	68.75	67.45	198
1776975900	67.95	-0.8	-1.16	68.3	68.45	67.25	359
1776889500	68.75	0.65	0.95	69.349999	69.349999	67.45	267
1776803100	68.099999	-0.95	-1.38	69.15	69.5	68.099999	199
1776716700	69.05	-0.2	-0.29	67.7	69.8	67.3	277
1776457500	69.25	2.05	3.05	67.95	69.3	67.3	216
1776371100	67.2	-0.7	-1.03	68.099999	68.15	67.05	163
1776284700	67.9	0.65	0.97	68.2	68.2	67.15	301
1776198300	67.25	-0.1	-0.15	67.15	68	67	380
1776111900	67.349999	-0.5	-0.74	67.2	68	66.9	1299