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	-0.82	-0.863157894737	95	95	93.41	203	94.21472906	DR
4	4.58	5.11160714286	89.6	96.57	88.42	123	94.10391892	DR
12	-16.82	-15.1531531532	111	113.77	88.42	41	99.41062867	DR
26	-11.18	-10.6112376614	105.36	125.87	88.42	57	112.12188954	DR
52	-18.24	-16.2248710194	112.42	125.87	88.42	47	110.21689233	DR
156	38.21	68.2687153832	55.97	125.87	55.97	93	86.52563362	DR
260	24.11	34.4084486942	70.07	125.87	55.97	187	75.75635792	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775856600	112.18	0	0.00	112.18	112.18	112.18	0
1775770200	112.18	-0.65	-0.58	112.18	112.18	112.18	6
1775683740	112.83	2.98	2.71	112.83	112.83	112.83	9
1775597340	109.85	-0.99	-0.89	109.85	109.85	109.85	6
1775511000	110.84	-0.16	-0.14	110.84	110.84	110.84	9
1775165400	111	-1.18	-1.05	111	111	111	250
1775078940	112.18	0	0.00	112.18	112.18	112.18	0
1774992540	112.18	0	0.00	112.18	112.18	112.18	0
1774906140	112.18	-1.1	-0.97	112.18	112.18	112.18	7
1774647000	113.28	0.64	0.57	113.28	113.28	113.28	4
1774560540	112.64	-1.53	-1.34	112.64	112.64	112.64	9
1774474140	114.17	0	0.00	114.17	114.17	114.17	0
1774387740	114.17	3.17	2.86	114.17	114.17	114.17	6
1774301340	111	-4.05	-3.52	111	111	111	100