KB Financial Group Inc【K1BF34】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	-2.34	-1.70479382194	137.26	138.35	134.92	21	138.29682927	DR
4	1.92	1.44360902256	133	138.35	125.84	27	130.36621495	DR
12	12.99	10.6536537358	121.93	140.87	121.93	26	131.21958275	DR
26	16.84	14.2615176152	118.08	150.29	114.24	35	132.42250279	DR
52	27.56	25.6706408346	107.36	150.29	101.84	49	120.09821937	DR
156	91.36	209.733700643	43.56	150.29	43.56	303	80.15524865	DR
260	73.05	118.070147083	61.87	150.29	40.2	325	73.11919017	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
1782250200	134.91999	-3.43	-2.48	134.91999	134.91999	134.91999	14
1782163740	138.35	0	0.00	138.35	138.35	138.35	0
1781904540	138.35	0	0.00	138.35	138.35	138.35	0
1781818140	138.35	1.09	0.79	138.35	138.35	138.35	39
1781731740	137.26	11.42	9.08	137.26	137.26	136.8	2
1781645400	125.84	0	0.00	125.84	125.84	125.84	0
1781559000	125.84	0	0.00	125.84	125.84	125.84	0
1781299800	125.84	0	0.00	125.84	125.84	125.84	0
1781213400	125.84	-5.85	-4.44	130	130	125.84	13
1781127000	131.69	0	0.00	131.69	131.69	131.69	0
1781040600	131.69	4.03	3.16	132.8	132.91999	131	29
1780954200	127.66	0	0.00	127.66	127.66	127.66	0
1780695000	127.66	0	0.00	127.66	127.66	127.66	0
1780522200	127.66	0	0.00	127.66	127.66	127.66	0
1780435800	127.66	0	0.00	127.66	127.66	127.66	0
1780349400	127.66	-0.21	-0.16	127.84	128.43	126.1	102
1780090200	127.87	0	0.00	127.87	127.87	127.87	0
1780003800	127.87	-2.39	-1.83	129	129	127.87	13
1779917400	130.26	-2.74	-2.06	130.03	130.26	130.03	14
1779830940	133	0.5	0.38	133	133	133	2
1779744600	132.5	0	0.00	132.5	132.5	132.5	0
1779485400	132.5	3	2.32	132.5	132.5	132.5	9
1779398940	129.5	-0.65	-0.50	130.46	130.5	129.5	6
1779312600	130.15	-1.27	-0.97	130.69999	130.69999	130.15	1
1779226140	131.41999	0	0.00	131.41999	131.41999	131.41999	0
1779139740	131.41999	0	0.00	131.41999	131.41999	131.41999	0
1778880540	131.41999	0	0.00	131.41999	131.41999	131.41999	0
1778794140	131.41999	3.45	2.70	131.41999	131.41999	131.41999	16
1778707800	127.97	1.35	1.07	127.97	127.97	127.97	7
1778621400	126.62	-8.48	-6.28	126.62	126.62	126.62	30
1778535000	135.1	0	0.00	135.1	135.1	135.1	0
1778275800	135.1	0	0.00	135.1	135.1	135.1	0
1778189400	135.1	3.31	2.51	134.43	135.1	134.43	9
1778102940	131.79	-1.03	-0.78	131.79	131.79	131.79	9
1778016600	132.82	0	0.00	132.82	132.82	132.82	0
1777930200	132.82	-0.53	-0.40	132.82	132.82	132.82	2
1777584540	133.35	0	0.00	133.35	133.35	133.35	0
1777498140	133.35	0	0.00	133.35	133.35	133.35	0
1777411740	133.35	0	0.00	133.35	133.35	133.35	0
1777325340	133.35	-4.67	-3.38	133.35	133.35	133.35	20
1777066200	138.02	0	0.00	138.02	138.02	138.02	0
1776979800	138.02	0	0.00	138.02	138.02	138.02	0
1776893400	138.02	0	0.00	138.02	138.02	138.02	0
1776720600	138.02	-2.85	-2.02	138.02	138.02	138.02	12
1776461400	140.87	3.73	2.72	140.87	140.87	140.87	15
1776375000	137.13999	2.3	1.71	137.13999	137.13999	137.13999	10
1776288600	134.84	-0.96	-0.71	134.97	134.97	134.84	8
1776202200	135.8	0	0.00	135.8	135.8	135.8	0
1776115800	135.8	-0.82	-0.60	135.24	135.8	135.24	18
1775856600	136.62	0.51	0.37	136.62	136.62	136.62	3
1775770140	136.11	0	0.00	136.11	136.11	136.11	0
1775683740	136.11	7.8	6.08	135.84	136.11	135.84	44
1775597400	128.31	0	0.00	128.31	128.31	128.31	0
1775511000	128.31	-1.82	-1.40	128.31	128.31	128.31	10
1775165340	130.13	0	0.00	130.13	130.13	130.13	0
1775078940	130.13	1.93	1.51	129.35	131.3	129.22999	253
1774992540	128.19999	-0.14	-0.11	121.93	128.19999	121.93	23
1774906140	128.34	-2.88	-2.19	129.97	129.97	128.34	23
1774647000	131.22	-0.81	-0.61	131.22	131.22	131.22	4
1774560540	132.03	-0.62	-0.47	132.03	132.03	132.03	3
1774474140	132.65	0	0.00	132.65	132.65	132.65	0
1774387740	132.65	-1.71	-1.27	132.65	132.65	132.65	8