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	-0.68	-3.88127853881	17.52	18	16.46	3165	17.11873439	DR
4	-0.37	-2.14991284137	17.21	18.17	16.12	3894	17.08272633	DR
12	-2.185	-11.4848883049	19.025	19.78	14.5	3561	17.2113542	DR
26	0.72	4.46650124069	16.12	21.1099	14.5	3768	18.15773185	DR
52	5.6099	49.9541411029	11.2301	21.1099	11.2301	4606	16.26847718	DR
156	6.92	69.7580645161	9.92	21.1099	7.93	6408	11.70020125	DR
260	8.94	113.164556962	7.9	21.1099	7.19	5680	10.90454798	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	16.84	-0.3	-1.75	17.25	17.25	16.84	3118
1782854880	17.14	0.13	0.76	17	17.28	17	3572
1782768300	17.0101	0.55	3.34	17.06	17.35	17	3692
1782509280	16.46	-1.11	-6.31	17.125	17.657	16.46	1130
1782422460	17.568	0.46	2.68	17.52	18	17.2896	4315
1782336000	17.11	-0.7	-3.93	17.2	17.2	17.11	3582
1782250140	17.81	0.98	5.83	17.0182	17.81	17.0182	2931
1782163500	16.829	-0.96	-5.40	17.3288	17.7	16.829	4065
1781818140	17.79	-0.26	-1.44	18.17	18.17	17.4	6519
1781731740	18.0492	0.35	1.98	17.7	18.06	17.7	4271
1781645340	17.699	0.83	4.94	17.436	17.699	17.436	1546
1781558940	16.866	-0.01	-0.05	17	17.163	16.866	1242
1781299740	16.875	0.22	1.31	16.5	16.88625	16.5	1453
1781213220	16.657599	0.26	1.57	16.57	16.657599	16.12	3789
1781126940	16.399999	-0.15	-0.90	16.3	16.6	16.3	1014
1781040540	16.5485	-0.24	-1.44	16.52	16.85	16.212499	4954
1780954140	16.79	0.24	1.45	16.5	17.5	16.19	15294
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