Klepierre SA (PK)【KLPEF】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	0	0	42	0	0	0	CS
4	2.7	6.87022900763	39.3	42	38.64	361	39.55952909	CS
12	6.45	18.1434599156	35.55	42.31	35.55	397	39.77259162	CS
26	3.1	7.96915167095	38.9	42.31	35.55	384	39.37927424	CS
52	3.63	9.46051602815	38.37	42.31	35.55	1114	39.5413286	CS
156	17.9	74.2738589212	24.1	42.31	22.73	1242	30.22897326	CS
260	12.2	40.9395973154	29.8	42.31	16.53	2126	25.00482627	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
1781558940	42	1.96	4.90	41.45	42	41.45	1034
1781299680	40.04	0	0.00	40.04	40.04	40.04	0
1781213280	40.04	0	0.00	40.04	40.04	40.04	0
1781126880	40.04	0	0.00	40.04	40.04	40.04	0
1781040480	40.04	0	0.00	40.04	40.04	40.04	0
1780954080	40.04	0	0.00	40.04	40.04	40.04	0
1780694880	40.04	0	0.00	40.04	40.04	40.04	0
1780608480	40.04	0	0.00	40.04	40.04	40.04	0
1780522080	40.04	0	0.00	40.04	40.04	40.04	0
1780435680	40.04	0	0.00	40.04	40.04	40.04	0
1780349280	40.04	0	0.00	40.04	40.04	40.04	0
1780090080	40.04	1.4	3.62	40.04	40.04	40.04	100
1780003320	38.64	-1.36	-3.40	38.8	38.8	38.64	414
1779917340	40	0.7	1.78	40	40	40	820
1779830940	39.3	-1.05	-2.60	39.3	39.3	39.3	110
1779485340	40.35	0	0.00	40.35	40.35	40.35	0
1779398940	40.35	0	0.00	40.35	40.35	40.35	0
1779312540	40.35	0	0.00	40.35	40.35	40.35	0
1779226140	40.35	0	0.00	40.35	40.35	40.35	0
1779139740	40.35	0	0.00	40.35	40.35	40.35	0
1778880540	40.35	0	0.00	40.35	40.35	40.35	0
1778794140	40.35	0	0.00	40.35	40.35	40.35	0
1778707740	40.35	0	0.00	40.35	40.35	40.35	0
1778621340	40.35	-0.08	-0.19	40.35	40.35	40.35	506
1778534400	40.425	0	0.00	40.425	40.425	40.425	0
1778275200	40.425	-0.72	-1.74	40.425	40.425	40.425	138
1778189400	41.14	0	0.00	41.14	41.14	41.14	0
1778103000	41.14	0	0.00	41.14	41.14	41.14	0
1778016600	41.14	0	0.00	41.14	41.14	41.14	0
1777930200	41.14	0	0.00	41.14	41.14	41.14	0
1777671000	41.14	0	0.00	41.14	41.14	41.14	2
1777584600	41.14	0	0.00	41.14	41.14	41.14	0
1777498200	41.14	0	0.00	41.14	41.14	41.14	0
1777411800	41.14	0	0.00	41.14	41.14	41.14	0
1777325400	41.14	0	0.00	41.14	41.14	41.14	0
1777065960	41.14	0	0.00	41.14	41.14	41.14	0
1776979560	41.14	0	0.00	41.14	41.14	41.14	0
1776893160	41.14	0	0.00	41.14	41.14	41.14	0
1776806760	41.14	0	0.00	41.14	41.14	41.14	0
1776720360	41.14	0	0.00	41.14	41.14	41.14	0
1776461160	41.14	0	0.00	41.14	41.14	41.14	0
1776374760	41.14	0	0.00	41.14	41.14	41.14	0
1776288360	41.14	1.35	3.39	42.31	42.31	41.14	489
1776201600	39.79	0	0.00	39.79	39.79	39.79	0
1776115200	39.79	0	0.00	39.79	39.79	39.79	0
1775856000	39.79	0.91	2.35	39.79	39.79	39.79	2237
1775769600	38.875	0	0.00	38.875	38.875	38.875	0
1775683200	38.875	0	0.00	38.875	38.875	38.875	0
1775596800	38.875	3.33	9.35	38.875	38.875	38.875	197
1775510880	35.55	0	0.00	35.55	35.55	35.55	0
1775165280	35.55	0	0.00	35.55	35.55	35.55	0
1775078880	35.55	0	0.00	35.55	35.55	35.55	0
1774992480	35.55	0	0.00	35.55	35.55	35.55	0
1774906080	35.55	0	0.00	35.55	35.55	35.55	0
1774646880	35.55	0	0.00	35.55	35.55	35.55	0
1774560480	35.55	-1.74	-4.67	35.55	35.55	35.55	144
1774473960	37.2904	0	0.00	37.2904	37.2904	37.2904	0
1774387560	37.2904	0	0.00	37.2904	37.2904	37.2904	0
1774301160	37.2904	0	0.00	37.2904	37.2904	37.2904	0
1774041960	37.2904	-3.03	-7.51	37.2904	37.2904	37.2904	186
1773955740	40.32	0	0.00	40.32	40.32	40.32	0
1773869340	40.32	0.99	2.52	38.26	40.32	38.26	522
1773734400	39.33	0	0.00	39.33	39.33	39.33	0
1773648000	39.33	0	0.00	39.33	39.33	39.33	0