Kering SA (PK)【PPRUF】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	0	284.76	284.76	284.76	1	284.76	CS
4	-17.2008	-5.69636853525	301.9608	320.04	284.76	159	308.10054408	CS
12	-18.24	-6.0198019802	303	320.04	263.2999	71	296.61458042	CS
26	-71.476	-20.0642270854	356.236	370	263.2999	80	317.88266419	CS
52	46.52	19.5265278711	238.24	416.282	218.41	488	347.60735243	CS
156	-252.84	-47.03125	537.6	615.56	174.62	939	349.74846009	CS
260	-558.46	-66.2294537606	843.22	945.92	174.62	939	441.2307095	CS

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
1783546140	284.76	0	0.00	284.76	284.76	284.76	0
1783459740	284.76	0	0.00	284.76	284.76	284.76	0
1783373340	284.76	-23	-7.47	284.76	284.76	284.76	1
1783027500	307.76	0	0.00	307.76	307.76	307.76	0
1782941100	307.76	0	0.00	307.76	307.76	307.76	0
1782854700	307.76	0	0.00	307.76	307.76	307.76	0
1782768300	307.76	-10.24	-3.22	307.76	307.76	307.76	5
1782508860	318	0	0.00	318	318	318	0
1782422460	318	15.98	5.29	301.83999	318	301.83999	5
1782336540	302.02	0	0.00	302.02	302.02	302.02	0
1782250140	302.02	-16.71	-5.24	310.97	310.97	295.06	130
1782163740	318.72564	0	0.00	318.72564	318.72564	318.72564	0
1781818140	318.72564	20.68	6.94	306.89999	318.72564	306.89999	483
1781731740	298.048	-11.95	-3.86	298.048	298.048	298.048	3
1781645340	310	5.62	1.85	310	310	310	6
1781558940	304.38	3.43	1.14	304.38	304.38	304.38	725
1781299740	300.95	-1.01	-0.33	320.04	320.04	300.95	229
1781213220	301.9608	10.92	3.75	301.9608	301.9608	301.9608	2
1781126940	291.04	0	0.00	291.04	291.04	291.04	0
1781040540	291.04	-3.96	-1.34	291.04	291.04	291.04	1
1780954140	295	0	0.00	295	295	295	0
1780694940	295	2.55	0.87	295	295	295	5
1780608540	292.4456	12.58	4.50	292.4456	292.4456	292.4456	1
1780522140	279.862	-3.76	-1.33	279.862	279.862	279.862	1
1780435740	283.625	0	0.00	283.625	283.625	283.625	0
1780349340	283.625	-12.76	-4.31	301.85	301.85	283.625	3
1780090080	296.38799	6.39	2.20	296.38799	296.38799	296.38799	15
1780003740	290	0	0.00	290	290	290	0
1779917340	290	0.5	0.17	290	290	290	50
1779830940	289.5	9.34	3.33	289.5	289.5	289.5	3
1779484920	280.16	12.16	4.54	286.5	286.5	280.16	2
1779398700	268	0	0.00	268	268	268	0
1779312300	268	-14.15	-5.02	272.66	290.3	268	342
1779225660	282.14999	-7.06	-2.44	282.14999	282.14999	282.14999	30
1779139740	289.20999	5.92	2.09	281.75349	289.20999	281.75349	2
1778880180	283.285	0	0.00	283.285	283.285	283.285	0
1778793780	283.285	0	0.00	283.285	283.285	283.285	0
1778707380	283.285	-8.79	-3.01	280	283.285	280	181
1778621340	292.07	7.07	2.48	284.41865	292.07	284.41865	4
1778534940	285	-3	-1.04	275.7	285	273.806	262
1778275200	288	3.48	1.22	288	288	288	5
1778188920	284.52	0	0.00	284.52	284.52	284.52	0
1778102520	284.52	21.22	8.06	284.52	284.52	284.52	8
1778016000	263.29989	-4.01	-1.50	263.29989	263.29989	263.29989	50
1777930140	267.3112	-4.69	-1.72	276.58	276.58	267.3112	2
1777671000	272	7.57	2.86	272	272	272	4
1777584540	264.428	-16.97	-6.03	264.428	264.428	264.428	1
1777498200	281.39999	0	0.00	281.39999	281.39999	281.39999	0
1777411800	281.39999	-11.55	-3.94	291.7	291.7	281.39999	18
1777325400	292.95	8.68	3.05	292.95	292.95	292.95	1
1777066140	284.27	0	0.00	284.27	284.27	284.27	0
1776979740	284.27	-1.8	-0.63	284.27	284.27	284.27	2
1776893280	286.074	-1.12	-0.39	286.074	286.074	286.074	3
1776806940	287.19	-1.71	-0.59	287.19	287.19	287.19	3
1776720540	288.8999	0	0.00	288.8999	288.8999	288.8999	0
1776461340	288.8999	0	0.00	288.8999	288.8999	288.8999	0
1776374940	288.8999	-11.1	-3.70	287.39999	294.52	287.39999	12
1776288360	300	-26.44	-8.10	303	303.8	300	109
1776202140	326.44	15.27	4.91	338.07	338.07	326.39	135
1776115740	311.17	-13.83	-4.26	316.654	322.91	311.17	4
1775856000	325	10.27	3.26	322.64999	325	322.64999	75
1775770140	314.73	-9.09	-2.81	323	323	314.73	86