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	0.57	2.19653179191	25.95	27.38	25.17	21611	26.09485818	DR
4	0.505	1.94118777628	26.015	27.38	23.85	22816	25.44717957	DR
12	1.7396	7.02006424432	24.7804	28.14	23.27	26854	25.04549873	DR
26	2.079	8.50619860071	24.441	28.14	21.71	24784	24.65378045	DR
52	8.2375	45.0567482565	18.2825	28.14	18.24	15307	24.07390803	DR
156	11.3552	74.8786663853	15.1648	28.14	12.72	15579	18.13593996	DR
260	11.345	74.7611202636	15.175	28.14	12.13	16054	17.18568209	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782854880	27.045	0.62	2.35	27.07	27.38	26.886	14455
1782768300	26.425	0.07	0.25	26.57	26.665	25.9	11540
1782509280	26.36	1.06	4.19	26.06	26.59	25.49	42803
1782422460	25.3	-0.11	-0.43	25.994	25.994	25.17	18244
1782336000	25.41	-0.26	-0.99	25.95	26.24	25.41	21014
1782250140	25.665	0.24	0.96	25.62	25.9	25.4275	12806
1782163500	25.42	-0.01	-0.04	25.91	25.91	25.25	18773
1781818140	25.43	-0.22	-0.86	25.56	25.56	25.125	14088
1781731740	25.65	0.06	0.23	25.5555	26.01	25.44	24719
1781645340	25.59	0.13	0.51	25.61	26.13	25.347	10939
1781558940	25.46	0.37	1.47	25.15	25.651	24.9925	20535
1781299740	25.09	0.82	3.38	25.12	25.3	24.73	10596
1781213220	24.27	-0.26	-1.06	24.3255	24.95	24.01	28021
1781126940	24.53	0.53	2.21	24.485	24.55	24.022	37648
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