Kingspan Group PLC (PK)【KGSPY】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	-0.21	-0.236699729486	88.72	92.715	86.98	13188	90.29269715	DR
4	-5.97	-6.31879762913	94.48	101.92	86.98	15938	94.43355043	DR
12	-5.21	-5.55911224925	93.72	101.92	81.86	13775	91.91398211	DR
26	6.64	8.11041895688	81.87	103.26	77.52	17859	89.21595551	DR
52	6.15	7.46721709568	82.36	103.26	71.6301	24183	85.07139341	DR
156	25.61	40.7154213037	62.9	103.26	62.73	16854	83.31243937	DR
260	-12.632	-12.4893713789	101.142	149.5571	42.3	12694	80.20002339	DR

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
1783545840	88.51	-1.03	-1.15	87.8	88.51	86.98	16313
1783459740	89.54	-2.96	-3.20	90.7	91.39	89.19	19705
1783373340	92.5	1.79	1.97	92.29	92.715	90.77	11473
1783027740	90.71	1.46	1.64	91.0275	91.775	90.44	8221
1782941280	89.25	-2.12	-2.32	88.72	90.19	88.03	13353
1782854880	91.367	0.06	0.06	91.43	91.96	91.19	10256
1782768300	91.31	-2.58	-2.75	95.27	95.27	90.51	34215
1782509280	93.89	-2.24	-2.33	94.14	95.0404	92.745	19673
1782422460	96.13	0.99	1.05	95.894	97.19	95.894	11088
1782336000	95.135	0.54	0.57	93.69	96.11	93.69	39547
1782250140	94.6	-2.83	-2.90	94.5	96.12	94.07	23984
1782163500	97.43	-2.32	-2.33	96.97	97.516	96.4005	17045
1781818140	99.75	0.29	0.29	99.74	100.174	98.87	12813
1781731740	99.46	-1.32	-1.31	101.12	101.92	99.46	11626
1781645340	100.78	2.67	2.72	100.31	101.14	100.31	6333
1781558940	98.115	0.59	0.61	100.0385	100.4	97.97	8905
1781299740	97.52	1.2	1.25	97.01	97.99	96.46	15620
1781213220	96.32	3.9	4.22	93.17	96.6	93.14	16533
1781126940	92.4175	-3.01	-3.16	94.48	94.85	92.4175	6495
1781040540	95.43	1.7	1.81	96.2	97.04	93.69	9404
1780954140	93.73	0.04	0.04	93.6	94.9168	93.355	14549
1780694940	93.69	-0.66	-0.70	94.42	96.0083	93.69	7161
1780608540	94.35	0.16	0.17	95.45	95.45	93.51	9764
1780522140	94.19	4.58	5.11	92.875	96.09	92.77	22064
1780435740	89.61	0.91	1.03	88.78	89.61	88.5238	8861
1780349340	88.7	-2.92	-3.19	87.78	88.861	87.2339	19141
1780090080	91.62	0.86	0.95	93.53	94.44	91.27	13688
1780003320	90.76	0.86	0.96	89.52	91.39	89.52	13155
1779917340	89.9	0.67	0.75	90.35	91.2845	88.934	11400
1779830940	89.23	3.82	4.47	89.5	90.7	88.803	16642
1779484920	85.41	-0.53	-0.61	86.6	87.15	84.54	15681
1779398880	85.935	1.45	1.71	83.39	86.3	83.39	12119
1779312300	84.49	1.89	2.29	82.76	86.113	81.86	14912
1779225660	82.6	-3.14	-3.66	84.85	84.85	82.354	18493
1779139740	85.74	0.71	0.83	85.54	86.5025	84.97	22589
1778880000	85.03	-3.11	-3.53	85.81	86.25	85.03	15988
1778793900	88.143	-0.84	-0.95	88.16	88.832	87.8167	15378
1778707380	88.9875	-0.59	-0.66	86.92	89.1	86.73	24130
1778621340	89.58	-1.7	-1.86	89.18	90.178	88.41	13361
1778534940	91.28	-1.49	-1.60	91.07	92.8436	90.96	10448
1778275200	92.765	-0.34	-0.36	92.84	93.3	91.69	9028
1778188800	93.1	-1.31	-1.39	95.265	96.34	93	9315
1778102520	94.41	3.72	4.10	93.11	94.41	92.578	15573
1778016000	90.69	-0.14	-0.15	90.485	91.59	90.27	17771
1777930140	90.83	-2.72	-2.91	92.175	95.76	89.22	12299
1777671000	93.55	-0.03	-0.03	93.8	94.14	93.365	5006
1777584540	93.58	1.69	1.84	91.81	94.59	91.81	12770
1777498140	91.89	1.25	1.38	92.89	93.9	91.415	8349
1777411800	90.64	-2.79	-2.99	92.19	93.84	90.64	9213
1777325400	93.43	-0.45	-0.48	93.475	93.51	91.47	19045
1777065780	93.8838	2.31	2.53	93.07	94.59	92.22	7870
1776979740	91.57	-2.38	-2.53	93.18	93.73	91.57	11968
1776893280	93.95	1.65	1.79	94.45	95.41	93.175	7073
1776806940	92.3	-2.67	-2.81	93.59	94.35	92.11	12417
1776720540	94.97	-2.12	-2.18	96.24	96.302	94.782	10428
1776460800	97.09	4.6	4.97	96.745	97.83	95.68	7626
1776374940	92.49	1.05	1.14	92.96	93.74	91.82	8244
1776288360	91.445	-0.81	-0.87	93.72	93.87	91.445	5368
1776202140	92.25	4	4.53	92.11	92.952	91.51	6940
1776115740	88.255	-1.9	-2.10	87.85	89.4738	87.84	17779
1775856000	90.15	1.94	2.20	87.87	93.49	87.87	10164
1775770140	88.21	-2.64	-2.91	88.64	89.0372	88.15	9401