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	0.002	0.0182182546912	10.978	11.15	10.84	80294	10.98614662	DR
4	-1.38	-11.1650485437	12.36	12.41	10.84	61706	11.11072882	DR
12	-0.952	-7.97854508884	11.932	12.47	10.84	42971	11.60841723	DR
26	-0.28	-2.48667850799	11.26	13.0701	10.84	36135	11.59208973	DR
52	-1.17	-9.62962962963	12.15	13.0701	10.11	38929	11.19205929	DR
156	1.4308	14.9834541113	9.5492	13.0701	7.93	20848	10.75421672	DR
260	-8.79	-44.4613050076	19.77	22.31	7.93	18298	10.99612793	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
1783718940	10.98	0.02	0.18	10.98	11	10.84	81443
1783632420	10.96	0.04	0.37	10.885	10.99	10.86	78444
1783545840	10.92	-0.1	-0.91	10.98	10.98	10.864	47443
1783459740	11.02	0.02	0.18	11.15	11.15	10.845	124192
1783373340	11	-0.07	-0.63	10.978	11	10.93	71096
1783027740	11.07	0.14	1.28	11.09	11.1	11.0125	54137
1782941280	10.93	-0.15	-1.35	10.928	10.97	10.88	35262
1782854880	11.08	-0.06	-0.54	11	11.14	11	88767
1782768300	11.14	-0.06	-0.54	11.194	11.2	11.12	65867
1782509280	11.2	0.02	0.18	11.2995	11.3	11.2	42437
1782422460	11.18	-0.07	-0.62	11.31	11.31	11.15	69738
1782336000	11.25	0.24	2.18	11.07	11.281	11.07	84231
1782250140	11.01	-0.08	-0.72	11.04	11.1	10.94	131949
1782163500	11.09	-0.11	-0.96	11.12	11.1857	11.09	90046
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