Kingspan Group Plc (PK)【KGSPF】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	-2.097	-2.3182029229	90.458	90.458	87.49	381	88.86731524	CS
4	-6.22	-6.57637369028	94.581	99.729	87.49	626	94.8730627	CS
12	-5.4051	-5.76445005178	93.7661	99.729	81.499	765	91.17220047	CS
26	4.56	5.44146251238	83.801	103.1634	76.249	886	89.05924437	CS
52	6.461	7.88888888889	81.9	103.1634	71.486	2801	85.15652395	CS
156	5.571	6.72907355961	82.79	103.1634	65.61	2726	84.52619149	CS
260	-10.889	-10.9712846348	99.25	122.54206	48.42	2452	84.60726009	CS

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
1783373340	90.159	2.31	2.63	90.159	90.159	90.159	214
1783027680	87.85	0	0.00	87.85	87.85	87.85	0
1782941280	87.85	-2.61	-2.88	87.49	87.85	87.49	672
1782854880	90.458	-5.49	-5.72	90.458	90.458	90.458	256
1782768060	95.949	0	0.00	95.949	95.949	95.949	0
1782508860	95.949	0	0.00	95.949	95.949	95.949	0
1782422460	95.949	2.18	2.33	95.949	95.949	95.949	571
1782336540	93.766	0	0.00	93.766	93.766	93.766	0
1782250140	93.766	-3.56	-3.65	93.766	93.766	93.766	514
1782163500	97.323	-2.41	-2.41	96.608	97.323	96.608	2030
1781818140	99.729	0	0.00	99.729	99.729	99.729	0
1781731740	99.729	0	0.00	99.729	99.729	99.729	0
1781645340	99.729	0	0.00	99.729	99.729	99.729	0
1781558940	99.729	5.15	5.44	99.729	99.729	99.729	400
1781299620	94.581	0	0.00	94.581	94.581	94.581	0
1781213220	94.581	-0.25	-0.27	94.581	94.581	94.581	351
1781126940	94.835	0	0.00	94.835	94.835	94.835	0
1781040540	94.835	0	0.00	94.835	94.835	94.835	0
1780954140	94.835	0	0.00	94.835	94.835	94.835	0
1780694940	94.835	7.69	8.82	94.835	94.835	94.835	256
1780608540	87.148	0	0.00	87.148	87.148	87.148	0
1780522140	87.148	0	0.00	87.148	87.148	87.148	0
1780435740	87.148	0	0.00	87.148	87.148	87.148	0
1780349340	87.148	-6.77	-7.21	87.148	87.148	87.148	559
1780090080	93.917	3.59	3.97	93.917	93.917	93.917	356
1780003320	90.33	1.01	1.13	92.104	92.104	90.33	829
1779917340	89.318	-0.06	-0.07	89.318	89.318	89.318	259
1779830940	89.377	4.38	5.16	87.748	89.377	87.748	639
1779484920	84.994	1.03	1.23	84.994	84.994	84.994	653
1779398880	83.965	-0.86	-1.02	83.965	83.965	83.965	684
1779312300	84.828	2.57	3.12	81.811	84.828	81.499	1747
1779225660	82.258	-3.75	-4.36	82.258	82.258	82.258	371
1779139740	86.009	1.32	1.56	86.009	86.009	86.009	450
1778880000	84.6902	-3.22	-3.66	84.275	84.6902	84.161	2996
1778793900	87.91	-1.95	-2.17	86.867	87.91	86.867	649
1778707740	89.8604	0	0.00	89.8604	89.8604	89.8604	0
1778621340	89.8604	-0.57	-0.64	89.8604	89.8604	89.8604	890
1778534940	90.435	-2.39	-2.57	92.59	92.59	90.099	1509
1778275200	92.8224	-2.81	-2.94	90.967	92.8224	90.967	648
1778188800	95.6322	1.99	2.12	95.774	95.774	95.6322	545
1778102520	93.6466	0.24	0.25	93.6466	93.6466	93.6466	583
1778016540	93.41	0	0.00	93.41	93.41	93.41	0
1777930140	93.41	0.22	0.24	92.432	93.41	91.41	959
1777671000	93.1869	-0.03	-0.03	93.3825	93.3825	93.1869	1215
1777584540	93.2124	0.51	0.55	93.7731	93.7731	93.2124	751
1777498140	92.7	0.39	0.42	92.7	92.7	92.7	321
1777411800	92.315	-1.34	-1.43	92.251	92.315	92.251	576
1777325400	93.655	-0.52	-0.55	93.014	94.4184	93.014	1739
1777066140	94.1763	0	0.00	94.1763	94.1763	94.1763	0
1776979740	94.1763	0.38	0.40	92.198	94.1763	92.198	937
1776893280	93.798	-2.39	-2.49	93.798	93.798	93.798	269
1776806940	96.1887	0	0.00	96.1887	96.1887	96.1887	0
1776720540	96.1887	-1.28	-1.31	96.3885	96.3885	96.1887	1310
1776460800	97.464	3.57	3.80	97.464	97.464	97.464	390
1776374940	93.8925	0.18	0.20	91.865	93.8925	91.865	564
1776288360	93.7095	-0.06	-0.06	93.8684	93.8684	91.52	744
1776202140	93.7661	5.89	6.70	93.7661	93.7661	93.7661	431
1776115740	87.88	-3.5	-3.83	89.2511	89.4117	87.88	1526
1775856000	91.3781	1.49	1.66	91.3781	91.3781	91.3781	337
1775769900	89.889	0	0.00	89.889	89.889	89.889	0
1775683500	89.889	8.55	10.51	89.513	89.889	89.513	497
1775596800	81.343	-1.92	-2.30	81.343	81.343	81.343	408