Kesko OYJ (PK)【KKOYY】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	-1.168	-9.44601698342	12.365	12.47	11.17	21267	11.73449245	DR
4	-0.833	-6.92435577722	12.03	12.47	11.17	26322	11.98058518	DR
12	0.062	0.556802873821	11.135	12.47	10.88	34458	11.77966812	DR
26	0.0665	0.597457436773	11.1305	13.0701	10.88	31378	11.68033219	DR
52	-0.518	-4.42168160478	11.715	13.0701	10.11	36668	11.25571905	DR
156	1.307	13.2153690597	9.89	13.0701	7.93	19720	10.71694324	DR
260	-7.413	-39.8334228909	18.61	22.31	7.93	17511	10.99729303	DR

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
1781818140	11.197	-0.11	-1.00	11.275	11.29	11.17	40170
1781731740	11.31	-0.17	-1.48	11.465	11.5	11.28	13464
1781645340	11.48	0	0.00	11.53	11.53	11.31	32390
1781558940	11.48	-0.93	-7.49	11.4	11.54	11.4	29338
1781299740	12.41	-0.02	-0.16	12.36	12.41	12.345	11741
1781213220	12.43	-0.02	-0.16	12.365	12.47	12.28	19401
1781126940	12.45	0.15	1.22	12.325	12.45	12.32	7050
1781040540	12.3	0.13	1.07	12.2025	12.32	12.2025	27811
1780954140	12.17	0.19	1.59	12.23	12.23	12.04	44453
1780694940	11.98	0.07	0.59	12.0555	12.15	11.98	21774
1780608540	11.91	-0.08	-0.67	12.08	12.08	11.91	34288
1780522140	11.99	0.14	1.18	11.915	11.99	11.844	25485
1780435740	11.85	0.01	0.08	11.8075	11.85	11.8075	40676
1780349340	11.84	-0.33	-2.71	11.9	11.9	11.69	30426
1780090080	12.17	-0.04	-0.33	12.16	12.34	12.11	25207
1780003320	12.21	-0.01	-0.08	12.07	12.21	12.068	24788
1779917340	12.22	0.27	2.26	12.142	12.23	12.13	27556
1779830940	11.95	-0.03	-0.25	12.016	12.02	11.91	51408
1779484920	11.98	-0.11	-0.90	11.93	11.99	11.93	15628
1779398880	12.0885	-0.07	-0.59	12.03	12.09	12	17239
1779312300	12.16	0.08	0.66	12.026	12.16	12	20178
1779225660	12.08	-0.08	-0.62	12.12	12.18	12.0525	105222
1779139740	12.155	0.33	2.83	12.18	12.22	12.075	41707
1778880000	11.82	-0.07	-0.59	11.755	11.86	11.75	31107
1778793900	11.89	0.01	0.08	11.92	11.98	11.82	52325
1778707380	11.88	-0.02	-0.17	11.86	11.958	11.82	43427
1778621340	11.9	-0.12	-1.00	11.826	11.95	11.82	117408
1778534940	12.02	-0.09	-0.72	11.942	12.02	11.892	68800
1778275200	12.107	-0	-0.02	12.09	12.15	12.07	26563
1778188800	12.11	-0.14	-1.14	12.14	12.2476	12.11	34812
1778102520	12.25	0.16	1.32	12.25	12.262	12.215	43808
1778016000	12.09	0.17	1.43	11.974	12.09	11.96	20765
1777930140	11.92	-0.42	-3.40	12.24	12.24	11.92	33014
1777671000	12.34	0.04	0.33	12.2945	12.34	12.285	9654
1777584540	12.3	0.42	3.54	12.18	12.3	12.16	51651
1777498140	11.88	-0.02	-0.17	12.02	12.04	11.868	26901
1777411800	11.9	-0	-0.01	11.868	11.96	11.82	27358
1777325400	11.901	-0.04	-0.33	11.885	11.98	11.78	35883
1777065780	11.94	0.17	1.44	11.9105	11.94	11.892	16371
1776979740	11.77	-0.22	-1.83	11.88	11.93	11.76	25462
1776893280	11.99	0.18	1.52	11.9925	12.01	11.94	21451
1776806940	11.81	-0.12	-1.01	11.865	11.895	11.7625	29102
1776720540	11.93	0	0.00	11.866	11.94	11.85	24041
1776460800	11.93	-0.03	-0.25	11.932	12	11.9	18436
1776374940	11.96	0.32	2.75	11.94	12.04	11.92	11065
1776288360	11.64	-0.02	-0.17	11.7	11.72	11.61	37271
1776202140	11.66	0	0.00	11.69	11.73	11.63	23608
1776115740	11.66	0.07	0.60	11.502	11.69	11.502	25911
1775856000	11.59	-0.04	-0.34	11.62	11.62	11.55	32133
1775770140	11.63	0.08	0.69	11.525	11.661	11.4875	15353
1775683500	11.55	0.32	2.85	11.53	11.63	11.48	18284
1775596800	11.23	0.09	0.81	11.192	11.23	11.09	88073
1775510940	11.14	0.04	0.36	11.12	11.24	11.02	53644
1775164920	11.1	-0.06	-0.54	11.005	11.1	11.005	34363
1775078400	11.16	0.07	0.63	11.29	11.29	11.09	23612
1774992540	11.09	0.21	1.93	11.08	11.09	10.932	46759
1774906080	10.88	-0.23	-2.07	10.962	10.99	10.88	85096
1774646940	11.11	0.05	0.50	11.01	11.11	10.9294	27361
1774560480	11.055	-0.09	-0.76	11.135	11.2	11.03	50445
1774473900	11.14	0.22	2.01	11.09	11.17	11.02	79468
1774387560	10.92	-0.12	-1.09	10.98	11.03	10.88	51962
1774300800	11.04	0.12	1.14	11.026	11.12	10.92	58293