PT Kalbe Farma (PK)【PTKFY】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	0	0	0	0	0	DR
4	-0.814	-8.66879659212	9.39	9.39	8.576	319	8.73432427	DR
12	-1.524	-15.0891089109	10.1	12.55	8.576	508	10.78699143	DR
26	-4.244	-33.104524181	12.82	16.11	8.576	375	11.47549985	DR
52	-9.564	-52.7232635061	18.14	19.5	8.576	397	14.09088249	DR
156	-12.474	-59.2589073634	21.05	23.7325	8.576	1031	17.09744337	DR
260	-9.764	-53.2388222465	18.34	29.77	8.576	1766	21.00233648	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
1781645340	8.576	0	0.00	8.576	8.576	8.576	0
1781558940	8.576	0	0.00	8.576	8.576	8.576	0
1781299740	8.576	0	0.00	8.576	8.576	8.576	0
1781213340	8.576	0	0.00	8.576	8.576	8.576	0
1781126940	8.576	0	0.00	8.576	8.576	8.576	0
1781040540	8.576	0	0.00	8.576	8.576	8.576	0
1780954140	8.576	0	0.00	8.576	8.576	8.576	0
1780694940	8.576	0	0.00	8.576	8.576	8.576	0
1780608540	8.576	0	0.00	8.576	8.576	8.576	0
1780522140	8.576	0	0.00	8.576	8.576	8.576	0
1780435740	8.576	0	0.00	8.576	8.576	8.576	0
1780349340	8.576	-0.03	-0.39	8.576	8.576	8.576	519
1780090080	8.61	-0.78	-8.31	8.61	8.61	8.61	262
1780003260	9.39	0	0.00	9.39	9.39	9.39	0
1779916860	9.39	0	0.00	9.39	9.39	9.39	0
1779830460	9.39	0	0.00	9.39	9.39	9.39	0
1779484860	9.39	0	0.00	9.39	9.39	9.39	0
1779398460	9.39	0	0.00	9.39	9.39	9.39	0
1779312060	9.39	0	0.00	9.39	9.39	9.39	0
1779225660	9.39	-0.34	-3.49	9.39	9.39	9.39	175
1779139380	9.73	0	0.00	9.73	9.73	9.73	0
1778880180	9.73	0	0.00	9.73	9.73	9.73	0
1778793780	9.73	0	0.00	9.73	9.73	9.73	0
1778707380	9.73	-0.76	-7.26	9.73	9.73	9.73	136
1778621400	10.492	0	0.00	10.492	10.492	10.492	0
1778535000	10.492	0	0.00	10.492	10.492	10.492	0
1778275800	10.492	0	0.00	10.492	10.492	10.492	0
1778189400	10.492	0	0.00	10.492	10.492	10.492	0
1778103000	10.492	0	0.00	10.492	10.492	10.492	0
1778016600	10.492	0	0.00	10.492	10.492	10.492	0
1777930200	10.492	0	0.00	10.492	10.492	10.492	0
1777671000	10.492	0	0.00	10.492	10.492	10.492	4
1777584600	10.492	0	0.00	10.492	10.492	10.492	0
1777498200	10.492	0	0.00	10.492	10.492	10.492	0
1777411800	10.492	0	0.00	10.492	10.492	10.492	38
1777325400	10.492	0	0.00	10.492	10.492	10.492	91
1777066140	10.492	0	0.00	10.492	10.492	10.492	0
1776979740	10.492	-0.46	-4.18	10.492	10.492	10.492	199
1776893280	10.95	0.7	6.83	10.95	10.95	10.95	222
1776806940	10.25	0	0.00	10.25	10.25	10.25	0
1776720540	10.25	-1.2	-10.48	10.25	10.25	10.25	1033
1776461340	11.45	0	0.00	11.45	11.45	11.45	0
1776374940	11.45	0	0.00	11.45	11.45	11.45	0
1776288540	11.45	0	0.00	11.45	11.45	11.45	0
1776202140	11.45	0	0.00	11.45	11.45	11.45	0
1776115740	11.45	-0.09	-0.78	11.45	11.45	11.45	631
1775856000	11.54	0	0.00	11.54	11.54	11.54	0
1775769600	11.54	0	0.00	11.54	11.54	11.54	0
1775683200	11.54	0	0.00	11.54	11.54	11.54	0
1775596800	11.54	0	0.00	11.54	11.54	11.54	0
1775510400	11.54	0	0.00	11.54	11.54	11.54	0
1775164800	11.54	0	0.00	11.54	11.54	11.54	0
1775078400	11.54	0.66	6.07	12.55	12.55	11.54	3158
1774992480	10.88	0	0.00	10.88	10.88	10.88	0
1774906080	10.88	0.78	7.72	10.88	10.88	10.88	477
1774646940	10.1	-1.92	-15.94	10.1	10.1	10.1	172
1774560000	12.015	0	0.00	12.015	12.015	12.015	0
1774473600	12.015	0	0.00	12.015	12.015	12.015	0
1774387200	12.015	0	0.00	12.015	12.015	12.015	0
1774300800	12.015	-0.29	-2.32	12.015	12.015	12.015	656
1773993600	12.3	0	0.00	12.3	12.3	12.3	0
1773907200	12.3	0	0.00	12.3	12.3	12.3	0
1773820800	12.3	0	0.00	12.3	12.3	12.3	0
1773734400	12.3	0	0.00	12.3	12.3	12.3	0