Kasikornbank Public Company Ltd (PK)【KPCPY】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	-1.615	-6.30489947297	25.615	26.5082	23.85	27087	25.78441344	DR
4	-0.19	-0.785448532451	24.19	26.5082	23.3	25605	25.14189273	DR
12	-0.35	-1.43737166324	24.35	28.14	21.71	33671	24.50090533	DR
26	0.315	1.32995566814	23.685	28.14	21.71	22705	24.56227725	DR
52	4.105	20.633324956	19.895	28.14	17.73	14336	23.8581246	DR
156	8.71	56.9653368215	15.29	28.14	12.72	16187	17.75536529	DR
260	7.6975	47.2166845576	16.3025	28.14	12.13	16345	16.99214831	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
1781040540	24	-1.59	-6.21	24.8	24.82	23.85	26965
1780954140	25.59	0.39	1.55	24.85	25.64	24.72	24667
1780694940	25.2	-0.8	-3.08	25.5	25.78	25.2	25286
1780608540	26	0.32	1.27	25.1555	26.11	24.8054	55842
1780522140	25.675	-0.72	-2.71	26.015	26.5082	25.33	14566
1780435740	26.39	0.48	1.85	25.615	26.39	25.615	15073
1780349340	25.91	0.2	0.76	26.08	26.08	25.475	15330
1780090080	25.715	0.82	3.31	25.21	25.89	25.21	22309
1780003320	24.89	-0.17	-0.68	24.69	25.19	24.69	13666
1779917340	25.06	0.09	0.36	24.67	25.31	24.45	68761
1779830940	24.97	0.4	1.65	24.7	25.2	24.5	42360
1779484920	24.565	0.5	2.06	24.51	24.71	24.4555	17898
1779398880	24.07	-0.67	-2.71	24.65	24.9284	24.06	25020
1779312300	24.74	0.56	2.29	23.96	24.74	23.3	23231
1779225660	24.185	-0.22	-0.90	24.138	24.77	24.0678	15279
1779139740	24.405	-0.28	-1.11	24.465	24.75	24.22	20513
1778880000	24.68	-0.34	-1.34	25	25	23.96	24020
1778793900	25.015	-0.04	-0.16	25.0525	25.3	24.4636	24366
1778707380	25.0558	0.06	0.24	24.845	25.13	24.6132	12689
1778621340	24.9963	0.46	1.86	24.19	25.36	24.19	25615
1778534940	24.54	-0.65	-2.58	24.47	24.8996	24.275	26402
1778275200	25.19	-0.08	-0.32	24.66	25.19	24.66	21247
1778188800	25.27	0.53	2.14	25.2	25.45	24.53	75014
1778102520	24.74	-0.04	-0.16	23.5	25.24	23.45	24981
1778016000	24.78	0.24	0.98	23.99	24.96	23.99	24840
1777930140	24.54	-0.29	-1.16	25.45	25.45	24.17	31847
1777671000	24.8268	-0.03	-0.13	24.648	24.87	24.4095	11884
1777584540	24.86	0.26	1.06	24.2535	24.86	24.0708	23695
1777498140	24.6	0.39	1.61	24.325	24.6	24.01	19291
1777411800	24.21	-0.29	-1.18	24.455	24.6	24.1555	26914
1777325400	24.5	0.87	3.68	24.0104	24.5	23.69	27680
1777065780	23.63	-0.32	-1.34	24.22	25.11	23.27	25631
1776979740	23.95	0.47	2.00	24.07	24.39	23.63	22120
1776893280	23.48	-1.62	-6.45	24.9	25	23.48	36367
1776806940	25.1	0.5	2.03	24.45	25.5	24.17	31268
1776720540	24.6	0.03	0.12	25.04	25.04	23.98	25441
1776460800	24.57	-0.33	-1.33	24.875	25.28	24.57	15279
1776374940	24.9	-0.19	-0.76	25	25.17	24.3785	60304
1776288360	25.09	0.03	0.12	25.725	26.23	25.09	26943
1776202140	25.06	-1.88	-6.98	25.8	26.61	25.06	26847
1776115740	26.94	2.46	10.05	25.555	28.14	24.95	53960
1775856000	24.48	0.06	0.25	24.5475	25.91	24.25	13276
1775770140	24.42	-0.54	-2.16	24.515	24.56	23.926	15474
1775683500	24.96	1.06	4.44	24.7804	25.51	24.37	91196
1775596800	23.9	-0.67	-2.74	24.35	24.48	23.85	35083
1775510940	24.5745	0.36	1.51	24	24.79	23.65	36758
1775164920	24.21	0.57	2.41	23.745	25.1	22.7349	35401
1775078400	23.64	-0.21	-0.89	24.329	25.0625	23.64	37474
1774992540	23.8525	0.5	2.15	23.16	23.99	22.4975	61661
1774906080	23.35	-0.27	-1.14	23.55	23.55	22.69	39582
1774646940	23.62	-0.29	-1.21	23.69	23.69	22.32	74736
1774560480	23.91	0.56	2.38	21.71	24.59	21.71	31347
1774473900	23.3545	-0.17	-0.70	22.21	23.71	22.2	37661
1774387560	23.52	0.23	0.98	23.325	24.59	22.38	77847
1774300800	23.2925	-0.28	-1.18	23.105	23.987	22.571	45872
1774041960	23.57	0.49	2.12	23.075	24	22.8975	35590
1773955740	23.08	-0.73	-3.05	23	23.3	22.045	29933
1773869340	23.805	0.16	0.66	24.125	24.7	23.55	54020
1773782700	23.65	0.3	1.28	24.35	24.35	23.16	75579
1773696120	23.35	0.04	0.15	23.2713	23.4	22.42	42673
1773437340	23.315	-0.41	-1.71	23.235	23.6	22.96	37365
1773350400	23.72	-0.03	-0.13	23.525	24.39	23.3861	64842
1773264540	23.75	0.11	0.47	25.1	25.1	23.3895	14420
1773178080	23.64	0.37	1.58	23.32	23.7956	23.32	53094