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	3.91	4.25323615795	91.93	95.84	91.524	8824	92.28549897	DR
4	11.64	13.8242280285	84.2	95.84	82.6452	13758	87.40829589	DR
12	16.09	20.1755485893	79.75	95.84	77.398	47097	84.70865079	DR
26	6.02	6.70229347584	89.82	95.84	74.48	33732	83.95685091	DR
52	-13.55	-12.3868726575	109.39	111.47	74.48	26113	87.73658145	DR
156	-1.43	-1.47013467667	97.27	113.38	74.48	16684	88.97612487	DR
260	-46.41	-32.625659051	142.25	153.37	74.48	15892	95.78774424	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
1782941280	93.15	1.12	1.22	91.79	93.654	91.54	5528
1782854880	92.03	-0.49	-0.53	91.89	92.87	91.72	11410
1782768300	92.52	-0.06	-0.06	92.76	94.02	92.44	7171
1782509280	92.58	0.88	0.96	92.6	93.07	92.195	9286
1782422460	91.7	0.37	0.41	91.93	92.38	91.524	10726
1782336000	91.33	2.93	3.31	90.67	91.38	90.03	12607
1782250140	88.4	0.96	1.10	88.01	88.575	87.99	10470
1782163500	87.44	2.74	3.23	86.9225	87.88	86.9225	12863
1781818140	84.7	-0.03	-0.04	84.89	86.19	84.69	9225
1781731740	84.731	-1.33	-1.54	85.3105	85.9	84.535	29417
1781645340	86.06	-0.78	-0.90	86	86.925	85.926	8549
1781558940	86.843	-0.61	-0.69	88.05	88.05	85.55	22744
1781299740	87.45	0.1	0.11	87.225	87.73	87.05	7208
1781213220	87.35	-1.27	-1.43	91.41	91.41	86.7	27853
1781126940	88.62	1.58	1.82	87.84	88.91	87.67	20096
1781040540	87.04	3.5	4.18	84.78	87.27	84.78	14172
1780954140	83.545	0.2	0.23	83.51	84.1	83.21	15372
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