Klabin Sa【KLBN11】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	0.08	0.468658465144	17.07	17.21	16.61	5150440	16.93943807	PU
4	0.35	2.08333333333	16.8	17.38	16.52	5163735	16.98422815	PU
12	-1.95	-10.2094240838	19.1	19.56	16.1	5563046	17.28775305	PU
26	-1.75	-9.25925925926	18.9	21.25	16.1	5535361	18.45931844	PU
52	-1.7	-9.01856763926	18.85	21.25	16.1	5306098	18.3742968	PU
156	-4.7	-21.5102974828	21.85	25.38	16.1	4866074	20.30449496	PU
260	-9.54	-35.7437242413	26.69	27.49	16.1	5478390	20.99397201	PU

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
1783027740	17.02	0.05	0.29	16.93	17.13	16.92	3434400
1782941400	16.97	0.24	1.43	16.66	16.97	16.61	4944400
1782855000	16.73	-0.26	-1.53	16.87	16.93	16.67	4721300
1782768600	16.99	0.01	0.06	16.96	17.04	16.77	4783400
1782509400	16.98	-0.14	-0.82	17.07	17.21	16.73	7868700
1782423000	17.12	0.22	1.30	16.93	17.38	16.93	5291500
1782336540	16.9	0.06	0.36	16.75	16.9	16.66	5084600
1782250200	16.84	-0.02	-0.12	16.93	16.94	16.6	7505700
1782163800	16.86	-0.31	-1.81	16.96	17.14	16.84	7288500
1781904600	17.17	-0.04	-0.23	17.28	17.38	16.89	7296600
1781818140	17.21	0.33	1.95	16.97	17.34	16.83	5172600
1781731740	16.88	-0.19	-1.11	17.07	17.23	16.81	4851400
1781645400	17.07	-0.04	-0.23	17.07	17.19	16.97	3041900
1781559000	17.11	0.23	1.36	17.09	17.33	17.04	4630600
1781299800	16.88	0.06	0.36	16.78	17	16.67	3078700
1781213400	16.82	-0.03	-0.18	16.86	16.89	16.52	4152100
1781126940	16.85	-0.21	-1.23	17.04	17.18	16.8	4416200
1781040600	17.06	-0.11	-0.64	17.15	17.22	17	4016700
1780954140	17.17	0.13	0.76	17.01	17.26	17.01	4839900
1780695000	17.04	0.21	1.25	16.8	17.27	16.71	6855500
1780522200	16.83	0.05	0.30	16.69	16.84	16.629999	5058200
1780435800	16.78	0.08	0.48	16.75	17.03	16.62	4729000
1780349400	16.7	-0.1	-0.60	16.8	16.8	16.44	4193000
1780090200	16.8	0.07	0.42	16.8	16.8	16.54	8036500
1780003800	16.73	-0.1	-0.59	16.83	16.94	16.649999	4951500
1779917400	16.83	0.15	0.90	16.81	17.13	16.71	6362700
1779830940	16.68	0.11	0.66	16.57	16.69	16.43	4600900
1779744600	16.57	0.1	0.61	16.6	16.6	16.48	2201300
1779485400	16.469999	-0.1	-0.60	16.51	16.55	16.309999	3328200
1779398940	16.57	0.01	0.06	16.52	16.6	16.41	4840100
1779312600	16.559999	0.43	2.67	16.129999	16.649999	16.129999	5333700
1779226140	16.129999	-0.25	-1.53	16.3	16.37	16.1	6416400
1779139800	16.379999	-0.11	-0.67	16.5	16.51	16.29	6609300
1778880600	16.489999	-0.42	-2.48	16.81	16.93	16.42	7567200
1778794140	16.91	0.1	0.59	16.98	17.08	16.76	5983300
1778707800	16.81	-0.1	-0.59	16.9	16.99	16.649999	6599700
1778621400	16.91	-0.15	-0.88	17.02	17.18	16.82	5684600
1778535000	17.06	-0.19	-1.10	17.2	17.34	17	6074100
1778275800	17.25	0.2	1.17	17.19	17.43	17.06	5112000
1778189400	17.05	-0.14	-0.81	17.16	17.24	17	4632800
1778102940	17.19	-0.21	-1.21	17.3	17.34	17.01	9242100
1778016600	17.4	0.09	0.52	17.3	17.49	17.26	4168600
1777930200	17.31	-0.37	-2.09	17.56	17.74	17.27	9100200
1777584600	17.68	0.07	0.40	17.61	17.81	17.43	12558400
1777498140	17.61	-0.28	-1.57	17.82	17.94	17.59	5943500
1777411800	17.89	-0.03	-0.17	17.83	17.98	17.76	5929800
1777325340	17.92	-0.03	-0.17	18	18.11	17.87	5691600
1777066200	17.95	-0.22	-1.21	18.21	18.23	17.85	7345000
1776979800	18.17	-0.53	-2.83	18.35	18.5	18.03	8132100
1776893400	18.7	-0.11	-0.58	18.76	18.91	18.66	4187200
1776720600	18.81	0.02	0.11	18.79	18.93	18.62	3701300
1776461400	18.79	-0.16	-0.84	19.26	19.27	18.73	5578600
1776375000	18.95	-0.25	-1.30	19.15	19.22	18.9	3233000
1776288600	19.2	-0.34	-1.74	19.53	19.55	19.08	6397500
1776202140	19.54	0.31	1.61	19.23	19.56	19.13	6069600
1776115800	19.23	0.17	0.89	18.85	19.23	18.85	3985500
1775856600	19.06	-0.12	-0.63	19.1	19.38	18.98	4240400
1775770200	19.18	0.29	1.54	18.92	19.25	18.84	4250400
1775683740	18.89	0.39	2.11	19.05	19.18	18.69	6191100
1775597340	18.5	-0.59	-3.09	19.03	19.08	18.27	10876400
1775511000	19.09	-0.22	-1.14	19.34	19.4	19	3494500