Kerry Group Plc (ID)【KRYAY】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	-0.93	-1.10346464167	84.28	85.72	82.6452	35525	84.27798456	DR
4	-2.19	-2.5602057517	85.54	88.92	82.6452	32684	85.32561087	DR
12	4.69	5.96236969235	78.66	88.92	74.48	52464	83.18566503	DR
26	-7.75	-8.50713501647	91.1	93.48	74.48	33635	84.05846604	DR
52	-27.41	-24.7472011557	110.76	113.38	74.48	25574	88.13789061	DR
156	-15.175	-15.4021821873	98.525	113.38	74.48	16578	89.14131436	DR
260	-50.79	-37.8634262711	134.14	153.37	74.48	15816	96.12088985	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	83.35	-0.2	-0.24	83.99	84.22	82.6452	13239
1780608540	83.55	-0.29	-0.35	84.2	84.88	83.41	13474
1780522140	83.84	-0.83	-0.98	83.56	84.22	82.94	64133
1780435740	84.67	0.76	0.91	84.39	85.3756	84.08	62471
1780349340	83.91	-1.75	-2.04	84.45	85.46	82.77	21963
1780090080	85.657	-0.3	-0.35	84.28	85.72	84.28	15584
1780003320	85.96	-0.82	-0.94	84.39	85.96	84.39	14349
1779917340	86.78	1.08	1.26	87.15	87.65	86.757	16996
1779830940	85.7	-1.89	-2.16	86.03	87.18	85.335	11955
1779484920	87.5946	0.15	0.18	87.67	88.92	86.23	11035
1779398880	87.44	-0.59	-0.67	88.822	88.822	86.26	32159
1779312300	88.034	0.45	0.52	88	88.88	87.51	50914
1779225660	87.58	2.08	2.43	86.8	88.06	86.27	30078
1779139740	85.5	1.12	1.33	85.16	86.2625	84.845	28015
1778880000	84.38	-0.51	-0.60	84.22	85.42	83.8	39798
1778793900	84.89	-0.66	-0.77	84.7	86.11	84.06	28592
1778707380	85.55	1.15	1.36	83.95	85.55	83.49	23812
1778621340	84.4	0.72	0.86	83.5	84.99	83.32	67118
1778534940	83.68	-1.57	-1.85	83.85	84.12	83.23	27041
1778275200	85.253	-0.38	-0.45	85.54	86.8	85.03	61511
1778188800	85.635	0.15	0.17	84.76	86.05	84.6	194070
1778102520	85.487	0.98	1.16	85.35	85.8845	84.81	159598
1778016000	84.51	-1.09	-1.27	83.4	84.93	83.37	1051988
1777930140	85.6	0.74	0.87	84	85.8	83.3	184939
1777671000	84.86	-0.33	-0.39	85.594	85.82	84.86	6282
1777584540	85.19	3.09	3.76	83.71	85.69	83.71	17362
1777498140	82.1	1.97	2.46	81.512	82.92	81.21	11033
1777411800	80.13	1.04	1.31	80	81.072	79.69	16133
1777325400	79.09	0.3	0.38	80.475	80.6334	78.59	15662
1777065780	78.79	0.05	0.06	79.5	79.5	78.79	7522
1776979740	78.74	-0.04	-0.05	79.03	80.089	77.94	11967
1776893280	78.78	-0.65	-0.82	79.2292	79.4	78.78	22148
1776806940	79.43	-1.51	-1.87	80.27	81.63	79.34	11564
1776720540	80.94	-0.28	-0.34	82.5	82.5	80.35	14936
1776460800	81.22	2.19	2.77	80.81	81.6	79.72	9053
1776374940	79.03	-0.61	-0.77	79.25	79.65	78.45	12987
1776288360	79.64	-0.02	-0.03	79.52	80.68	79.34	11071
1776202140	79.66	1.71	2.19	79.38	80.6336	79.25	11217
1776115740	77.95	-0.92	-1.17	78.255	78.8056	77.398	69754
1775856000	78.87	-0.52	-0.65	79.69	81.54	78.87	8339
1775770140	79.39	-0.54	-0.68	79.75	80.62	79.03	15077
1775683500	79.93	1.13	1.43	80.33	80.33	79.93	7977
1775596800	78.8	-0.52	-0.66	78.01	79	78.0082	57298
1775510940	79.32	0.95	1.22	78.495	80.72	78.23	19427
1775164920	78.3665	-0.58	-0.74	78.34	78.54	77.876	17057
1775078400	78.95	-0.52	-0.65	78.92	79.63	78.58	37396
1774992540	79.47	1.5	1.92	78.3	79.5	77.51	33718
1774906080	77.97	0.85	1.10	77.57	78.35	77.355	29323
1774646940	77.12	0.56	0.73	77.466	77.65	76.77	20153
1774560480	76.56	-1.04	-1.34	77.11	77.47	76.27	32054
1774473900	77.6	2.75	3.67	77.1	77.6	76.87	59924
1774387560	74.85	-0.24	-0.32	74.67	75.85	74.48	45258
1774300800	75.09	-1.2	-1.58	75.43	76.41	74.9392	38753
1774041960	76.2932	-0.21	-0.27	76.5	76.555	74.94	28566
1773955740	76.5	-0.37	-0.48	75.36	76.95	75.36	25676
1773869340	76.87	-1.84	-2.34	77.34	78.7	76.44	22295
1773782700	78.71	-1.05	-1.32	79.12	79.55	78.71	31852
1773696120	79.76	-0.08	-0.10	79.58	79.76	78.3664	29457
1773437340	79.84	0.07	0.09	78.66	79.88	78.4606	23010
1773350400	79.77	-0.59	-0.74	80.6	80.83	79.77	57795
1773264540	80.364	-0.71	-0.87	80.17	80.87	79.81	13192
1773178080	81.07	-0.14	-0.17	81.28	81.83	81.01	32934
1773091740	81.21	-0.45	-0.55	80.49	81.67	79.77	41914