KT Corporation【K1TC34】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	1.15	1.25930792816	91.32	94.85	91.32	13	93.36375	DR
4	-2.53	-2.66315789474	95	95	89.66	60	93.91914566	DR
12	-21.3	-18.7219829481	113.77	113.77	88.42	34	95.31171457	DR
26	-8.69	-8.59035191775	101.16	125.87	88.42	55	111.80489302	DR
52	-19.95	-17.7459526775	112.42	125.87	88.42	44	109.81939891	DR
156	35.45	62.1711680112	57.02	125.87	57.02	87	87.4888081	DR
260	17.9	24.0042912699	74.57	125.87	55.97	177	75.95390009	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
1783719000	92.47	-2.38	-2.51	92.47	92.47	92.47	20
1783632600	94.85	1.15	1.23	94.85	94.85	94.85	9
1783546200	93.7	0	0.00	93.7	93.7	93.7	0
1783459800	93.7	2.38	2.61	93.7	93.7	93.7	21
1783373400	91.32	-1.17	-1.27	91.32	91.32	91.32	10
1783114140	92.49	0	0.00	92.49	92.49	92.49	0
1783027740	92.49	2.44	2.71	92.49	92.49	92.49	22
1782941400	90.05	0.39	0.43	90.05	90.05	90.05	3
1782855000	89.66	0	0.00	89.66	89.66	89.66	0
1782768600	89.66	-2.52	-2.73	89.66	89.66	89.66	22
1782509400	92.18	-0.18	-0.19	92.18	92.18	92.18	2
1782423000	92.36	-0.82	-0.88	92.36	92.36	92.36	7
1782336540	93.18	-1	-1.06	93.18	93.18	93.18	9
1782250140	94.18	0	0.00	94.18	94.18	94.18	0
1782163740	94.18	0	0.00	94.18	94.18	94.18	0
1781904540	94.18	0	0.00	94.18	94.18	94.18	0
1781818140	94.18	0.77	0.82	94.8	94.8	94.18	558
1781731740	93.41	-1.59	-1.67	93.41	93.41	93.41	13
1781645400	95	-1.57	-1.63	95	95	95	38
1781558940	96.57	0	0.00	96.57	96.57	96.57	0
1781299740	96.57	0	0.00	96.57	96.57	96.57	0
1781213340	96.57	0	0.00	96.57	96.57	96.57	0
1781126940	96.57	8.15	9.22	96.57	96.57	96.57	77
1781040600	88.42	0	0.00	88.42	88.42	88.42	0
1780954200	88.42	0	0.00	88.42	88.42	88.42	0
1780695000	88.42	0	0.00	88.42	88.42	88.42	0
1780522200	88.42	0	0.00	88.42	88.42	88.42	0
1780435800	88.42	0	0.00	88.42	88.42	88.42	0
1780349400	88.42	0	0.00	88.42	88.42	88.42	0
1780090200	88.42	0	0.00	88.42	88.42	88.42	0
1780003800	88.42	-1.18	-1.32	88.42	88.42	88.42	12
1779917400	89.6	-4.3	-4.58	89.6	89.82	89.6	42
1779831000	93.9	0	0.00	93.9	93.9	93.9	0
1779744600	93.9	0	0.00	93.9	93.9	93.9	0
1779485400	93.9	0	0.00	93.9	93.9	93.9	0
1779399000	93.9	0	0.00	93.9	93.9	93.9	0
1779312600	93.9	-1.43	-1.50	93.9	93.9	93.9	13
1779226140	95.33	-1.56	-1.61	95.33	95.33	95.33	13
1779139800	96.89	-2.88	-2.89	96.89	96.89	96.89	24
1778880600	99.77	0.44	0.44	99.77	99.77	99.77	3
1778794140	99.33	-1.06	-1.06	99.33	99.33	99.33	8
1778707800	100.39	-1.61	-1.58	100.39	100.39	100.39	13
1778621400	102	-1	-0.97	102	102	102	7
1778535000	103	-1.46	-1.40	103	103	103	11
1778275740	104.46	0	0.00	104.46	104.46	104.46	0
1778189340	104.46	0	0.00	104.46	104.46	104.46	0
1778102940	104.46	-0.94	-0.89	104.46	104.46	104.46	7
1778016600	105.4	0	0.00	105.4	105.4	105.4	0
1777930200	105.4	0	0.00	105.4	105.4	105.4	0
1777584600	105.4	-0.84	-0.79	105.4	105.4	105.4	6
1777498200	106.24	0	0.00	106.24	106.24	106.24	0
1777411800	106.24	-0.56	-0.52	106.24	106.24	106.24	4
1777325340	106.8	-1.45	-1.34	106.8	106.8	106.8	10
1777066200	108.25	0	0.00	108.25	108.25	108.25	0
1776979800	108.25	-1.76	-1.60	108.25	108.25	108.25	12
1776893400	110.01	0	0.00	110.01	110.01	110.01	0
1776720600	110.01	-3.76	-3.30	110.01	110.01	110.01	24
1776461400	113.77	1.4	1.25	113.77	113.77	113.77	9
1776375000	112.37	0	0.00	112.37	112.37	112.37	0
1776288600	112.37	-0.62	-0.55	112.37	112.37	112.37	4
1776202140	112.99	0.26	0.23	112.99	112.99	112.99	2
1776115800	112.73	0.55	0.49	112.73	112.73	112.73	3