UPM Kymmene Corporation (PK)【UPMMY】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	-0.57	-2.12211466865	26.86	27.02	25.77	110533	26.37544701	DR
4	-2.99	-10.2117486339	29.28	29.3599	25.77	80354	27.42357793	DR
12	-5.245	-16.6323133027	31.535	32.42	25.77	72989	28.908448	DR
26	-3.2782	-11.0869109381	29.5682	33.04	25.77	59163	29.47435379	DR
52	-2.135	-7.51099384345	28.425	33.04	25.11	77644	28.09621209	DR
156	-3.84	-12.7447726518	30.13	38.81	24.2	63298	28.69085701	DR
260	-11.95	-31.25	38.24	41.77	24.2	49920	29.89722949	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
1783027740	26.29	0.46	1.78	26.22	26.416	26.02	102007
1782941280	25.83	-0.54	-2.05	25.77	25.95	25.77	62860
1782854880	26.37	0.06	0.22	26.28	26.43	26.23	196954
1782768300	26.313	-0.11	-0.40	26.37	26.37	26.22	119054
1782509280	26.42	-0.44	-1.63	26.38	26.575	26.32	93846
1782422460	26.8584	0.15	0.56	26.86	27.02	26.85	79952
1782336000	26.71	-0.5	-1.84	26.89	26.9506	26.655	161148
1782250140	27.21	-0.5	-1.79	27.21	27.31	27.19	107933
1782163500	27.707	0.1	0.35	27.38	27.74	27.38	133690
1781818140	27.61	-0.59	-2.09	27.32	27.9156	27.29	66345
1781731740	28.2	-0.39	-1.35	28.4	28.8299	28.16	73155
1781645340	28.585	0.03	0.09	28.39	28.906	28.39	61189
1781558940	28.56	-0.01	-0.04	28.97	28.995	28.54	58519
1781299740	28.57	-0.28	-0.97	28.68	28.74	28.45	26683
1781213220	28.85	0.4	1.41	28.64	28.89	28.2636	53531
1781126940	28.45	-0.61	-2.10	28.408	28.82	28.37	20719
1781040540	29.06	0.02	0.07	29.22	29.25	28.7025	52784
1780954140	29.04	0.11	0.38	28.72	29.3599	28.72	45172
1780694940	28.93	-0.21	-0.72	29.15	29.22	28.885	43881
1780608540	29.14	0.08	0.28	29.28	29.3	29.04	69314
1780522140	29.06	-0.06	-0.19	29.01	29.2899	29.01	23764
1780435740	29.115	-0.06	-0.19	28.93	29.2696	28.89	22208
1780349340	29.17	0.04	0.14	29	29.26	28.88	38306
1780090080	29.13	-0.38	-1.29	29.25	29.48	29.13	61426
1780003320	29.51	-0.17	-0.57	29.34	29.59	29.29	25567
1779917340	29.68	0.5	1.71	29.83	29.87	29.53	43239
1779830940	29.18	0.08	0.27	29.18	29.18	29.07	38821
1779484920	29.1	-0.34	-1.15	29.07	29.23	28.81	33525
1779398880	29.44	-0.04	-0.14	29.19	29.46	29.09	39788
1779312300	29.48	-0.19	-0.62	29.36	29.628	29.33	30088
1779225660	29.665	-0.17	-0.57	29.8	30	29.66	761771
1779139740	29.8345	0.75	2.59	29.23	29.88	29.225	601137
1778880000	29.08	-0.58	-1.96	28.95	29.13	28.93	32350
1778793900	29.66	0.04	0.14	29.74	30.2752	29.56	37786
1778707380	29.62	0.02	0.07	29.51	29.74	29.51	20510
1778621340	29.6	-0.1	-0.33	29.64	29.66	29.36	44959
1778534940	29.698	-0.14	-0.48	29.75	29.779	29.63	50651
1778275200	29.84	0.24	0.81	29.77	29.86	29.69	66970
1778188800	29.6	-0.61	-2.02	29.89	29.9699	29.58	68998
1778102520	30.21	-0.04	-0.13	30.3	30.37	30.12	25323
1778016000	30.25	0.75	2.54	30.25	30.4199	30.21	37927
1777930140	29.5	-0.36	-1.21	29.94	29.95	29.45	53590
1777671000	29.86	0	0.00	29.99	30.08	29.86	29051
1777584540	29.86	1	3.47	29.55	29.97	29.49	63044
1777498140	28.86	0.07	0.26	28.61	29.23	28.58	36979
1777411800	28.785	-0.35	-1.21	28.94	28.94	28.68	59910
1777325400	29.138	-0.2	-0.69	29.07	29.18	28.914	73371
1777065780	29.34	-1.37	-4.46	29.65	29.65	29.22	31182
1776979740	30.71	-0.15	-0.49	30.76	30.95	30.5	35296
1776893280	30.86	-0.07	-0.23	31.04	31.04	30.74	28781
1776806940	30.93	-0.25	-0.79	30.99	31.15	30.7385	71596
1776720540	31.175	0.09	0.27	31.12	31.41	31.095	21184
1776460800	31.09	0.48	1.57	30.98	31.256	30.918	20730
1776374940	30.61	-0.32	-1.02	30.79	30.8	30.55	17203
1776288360	30.925	-0.41	-1.29	31	31.03	30.84	12875
1776202140	31.33	-0.36	-1.14	31.38	31.388	31.18	9099
1776115740	31.69	-0.34	-1.07	31.1125	31.69	31.1125	13176
1775856000	32.0336	0.24	0.77	31.845	32.42	31.7592	8402
1775770140	31.79	0.26	0.82	31.535	31.79	31.32	16035
1775683500	31.53	0.68	2.20	31.5	31.895	31.5	19143
1775596800	30.85	-0.53	-1.69	30.96	30.96	30.41	38114