Keppel Corporation Ltd (PK)【KPELY】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	0.485	2.91116446579	16.66	18.1	16.19	4887	17.08854731	DR
4	0.67	4.06676783005	16.475	18.1	14.5	3773	16.44976245	DR
12	-1.623	-8.64769820972	18.768	20.11	14.5	2995	17.61307636	DR
26	2.004	13.2355854963	15.141	21.1099	14.5	3656	18.03166764	DR
52	5.73	50.197109067	11.415	21.1099	10.38	4757	15.85452284	DR
156	7.528	78.2780492877	9.617	21.1099	7.93	6406	11.60011538	DR
260	9.045	111.666666667	8.1	21.1099	7.19	5669	10.81402536	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
1780694940	16.55	-1.09	-6.15	16.5	17.35	16.5	5160
1780608540	17.635	-0.23	-1.26	17.21	17.8	17.21	2331
1780522140	17.86	1.4	8.51	18.1	18.1	17	5274
1780435740	16.46	-0.52	-3.06	17.13	17.13	16.46	2494
1780349340	16.98	0.28	1.68	16.66	16.98	16.64	9175
1780090080	16.7	0.04	0.27	16.524999	16.79	16.524999	6538
1780003320	16.655	0.22	1.31	16.5	16.8	16.469999	3292
1779917340	16.44	-0.26	-1.57	16.57	16.575199	16.44	4074
1779830940	16.702	1.02	6.52	17.125	17.172	16.5375	3840
1779484920	15.68	-0.68	-4.18	17.025	17.025	15.68	1003
1779398880	16.364	1.86	12.86	16.3	16.48	16.3	4137
1779312300	14.5	-0.96	-6.21	15.9	15.9	14.5	3903
1779225660	15.46	-0.67	-4.12	16.2	16.2	15.1868	13069
1779139740	16.125	-1.01	-5.88	16.125	16.125	16.125	318
1778880000	17.132	0.28	1.67	17.5	17.5	16.93	1702
1778793900	16.85	-0.16	-0.94	17.6	17.6	16.85	1654
1778707380	17.01	0.6	3.66	17.1	17.1	16.992	1418
1778621340	16.4099	-0.26	-1.56	16.735	16.735	16.04435	765
1778534940	16.67	0.11	0.63	16.475	16.87	16	1542
1778275200	16.565	-0.3	-1.75	16.5444	16.565	16.5444	850
1778188800	16.86	-0.29	-1.69	16.925	17.385	16.35	1687
1778102520	17.15	-0.03	-0.15	17.19	17.19	17.15	875
1778016000	17.175	0.18	1.03	17.175	17.175	15.95	894
1777930140	16.9999	0.45	2.75	16.75	16.9999	16.35	1581
1777671000	16.545	-0.26	-1.52	16.35	16.545	16.344999	1800
1777584540	16.8	-0.1	-0.59	17	17	16.696	3180
1777498140	16.9	-0.35	-2.03	15.76	17.4198	15.76	1425
1777411800	17.25	-2.45	-12.44	17.7	17.7	17.25	810
1777325400	19.7	1.57	8.66	17.75	19.78	17.25	3059
1777065780	18.13	-0.12	-0.66	18.81	18.81	18.13	7008
1776979740	18.25	-0.07	-0.38	18.58	18.58	18.25	564
1776893280	18.319	-0.44	-2.33	19.157	19.157	18.319	4781
1776806940	18.756	0.01	0.03	19.59	19.59	18.416	13152
1776720000	18.75	0	0.00	18.75	18.75	18.75	0
1776460800	18.75	0.18	0.99	18.765	18.765	18.75	1005
1776374940	18.566	0.26	1.40	18.875	18.875	18.566	10109
1776288540	18.31	0	0.00	18.31	18.31	18.31	0
1776202140	18.31	-0.55	-2.89	18.51	19.03	18.31	5991
1776115740	18.855	-0.01	-0.03	18.2	19.04	18.2	1534
1775856000	18.86	-0.17	-0.87	18.86	18.86	18.86	395
1775770140	19.025	0.07	0.40	19.025	19.025	19.025	512
1775683500	18.95	0.26	1.39	18.75	18.95	18.41	5358
1775596800	18.6905	0.2	1.08	18.55	18.715	18.55	1018
1775510940	18.49	0.16	0.87	18.596	18.596	18.49	744
1775164920	18.33	-1.05	-5.44	17.76	18.33	17.76	563
1775078400	19.384	1.64	9.27	18.962	19.384	18.962	1194
1774992540	17.74	-0.61	-3.31	17.74	17.74	17.74	571
1774906080	18.3476	-0.3	-1.62	18.305	19.009	17.837	7725
1774646940	18.65	-0.15	-0.77	18.32	18.85	18.32	2457
1774560480	18.795	-1.11	-5.55	18.6148	18.93	18.53	876
1774473900	19.9	0.82	4.30	18.999	19.9	18.999	449
1774387560	19.08	-0.34	-1.75	18.925	19.204	18.855	4327
1774300800	19.42	-0.03	-0.15	19.41	19.8	19.41	2558
1774041960	19.45	-0.44	-2.21	19.25	19.7	18.7625	1897
1773955740	19.89	-0.22	-1.09	19.04	19.92	19.04	2043
1773869340	20.11	1.15	6.07	20.11	20.11	20.11	761
1773782700	18.96	-0.41	-2.10	18.55	18.96	18.55	1290
1773696120	19.367	0.38	1.99	18.768	19.367	18.768	1008
1773436800	18.99	0	0.00	18.99	18.99	18.99	0
1773350400	18.99	-0.32	-1.66	19.3	19.68	18.99	3361
1773264540	19.31	0.27	1.44	19.31	19.33	19.288	1751
1773178080	19.035	0.31	1.66	19.1882	19.1882	19.035	1176
1773091740	18.725	-0.68	-3.50	19	19	18.65	5257