Korvest Limited【KOV】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	-0.29	-1.6393442623	17.69	18.9	17.21	22737	17.66558138	DE
4	-2	-10.3092783505	19.4	21.49	17.21	18156	18.95696233	DE
12	2.4	16	15	21.49	15	13897	18.25389479	DE
26	3.4	24.2857142857	14	21.49	13.15	12063	16.94206003	DE
52	6.2	55.3571428571	11.2	21.49	11.15	9785	15.49416723	DE
156	9.56	121.93877551	7.84	21.49	7.53	10288	11.25699745	DE
260	12.12	229.545454545	5.28	21.49	5.2	9082	10.02550345	DE

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
1783577700	17.6	0.01	0.06	17.58	17.8	17.58	32167
1783491300	17.59	-0.72	-3.93	18.29	18.9	17.59	20856
1783404900	18.31	0.89	5.11	17.36	18.31	17.36	8442
1783318500	17.42	-0.41	-2.27	17.6	17.7	17.21	40393
1783059300	17.825	0.06	0.37	18	18.17	17.54	29261
1782972900	17.76	-0.04	-0.22	17.69	18.1	17.51	14734
1782886500	17.8	-1.31	-6.86	19.285	19.285	17.45	39369
1782800100	19.11	-0.45	-2.30	19.575	19.575	19.11	3167
1782713700	19.56	-0.24	-1.21	19.5	19.93	19.5	10723
1782454500	19.8	-0.69	-3.37	20.2	20.34	19.62	8935
1782368100	20.49	-0.59	-2.80	20.75	21.16	19.7	12059
1782281700	21.08	-0.21	-0.99	20.75	21.16	20.75	8304
1782195300	21.29	-0.2	-0.93	21.49	21.49	20.76	12709
1782108900	21.49	1.44	7.18	20	21.49	20	28971
1781849700	20.05	0.64	3.30	19.3	20.17	19.1	36269
1781763300	19.41	0.24	1.25	19.25	19.41	19.07	20917
1781676900	19.17	-0.08	-0.42	19.49	19.49	18.55	9540
1781590500	19.25	0.77	4.17	18.64	19.4	18.24	13063
1781504100	18.48	-0.09	-0.48	18.53	18.88	17.62	18697
1781244900	18.57	-0.67	-3.48	19.24	19.625	17.61	22237
1781158500	19.24	-0.58	-2.93	19.4	19.4	19.075	4479
1781072100	19.82	-0.31	-1.54	20.24	20.24	19.07	2973
1780985700	20.13	-0.26	-1.28	20.05	20.24	18.9	13453
1780640100	20.39	0.34	1.70	20.14	20.49	20.13	18683
1780553700	20.05	0.18	0.91	19.94	20.25	19.94	28007
1780467300	19.87	-0.22	-1.10	19.94	20.58	19.57	8195
1780380900	20.09	0.42	2.14	20.01	20.47	19.57	24477
1780294500	19.67	0.87	4.63	18.89	21.15	18.89	26460
1780035300	18.8	0.75	4.16	18.05	19.2	17.95	21374
1779948900	18.05	0.05	0.28	18	18.22	17.7	11306
1779862500	18	0.52	2.97	17.48	18	17.48	59230
1779776100	17.48	0.41	2.40	17.28	18	16.91	13271
1779689700	17.07	0.26	1.55	17.05	17.3	16.95	17080
1779430500	16.81	0.61	3.77	16.399999	17.3	16.399999	18204
1779344100	16.2	0.29	1.82	16.1	16.399999	15.97	8137
1779257700	15.91	-0.24	-1.49	16.3	16.3	15.87	19480
1779171300	16.149999	-0.14	-0.86	16.399999	16.44	16.11	1197
1779084900	16.29	-0.27	-1.63	16.559999	16.719999	15.89	16413
1778825700	16.559999	0.26	1.60	16.329999	16.8	16.329999	58946
1778739300	16.3	0.25	1.56	16.149999	16.3	15.78	21600
1778652900	16.05	-0.15	-0.93	16.1	16.149999	15.76	9806
1778566500	16.2	0.56	3.58	15.45	16.2	15.31	16658
1778480100	15.64	-0.18	-1.14	15.7	15.7	15.63	10207
1778220900	15.82	0.32	2.06	15.52	15.82	15.51	437
1778134500	15.5	-0.01	-0.06	15.5	15.67	15.5	199
1778048100	15.51	0.04	0.26	15.47	15.89	15.47	515
1777961700	15.47	0.47	3.13	15	15.87	15	4122
1777875300	15	-0.58	-3.72	15.6	15.61	15	2399
1777616100	15.58	-0.36	-2.26	15.93	15.93	15.55	1408
1777529700	15.94	0.3	1.92	15.69	15.98	15.51	1341
1777443300	15.64	-0.2	-1.26	15.83	15.83	15.38	1832
1777356900	15.84	0.17	1.08	15.67	15.84	15.67	126
1777270500	15.67	0.02	0.13	15.65	15.9	15.4	8214
1777011300	15.65	0.01	0.06	15.54	15.72	15.54	1483
1776924900	15.64	0.58	3.85	15.64	15.64	15.64	951
1776838500	15.06	-0.26	-1.70	15.5	15.52	15.06	315
1776752100	15.32	-0.14	-0.91	15.595	15.65	15.3	2934
1776665700	15.46	0.16	1.05	15.3	15.78	15.1	2693
1776406500	15.3	0.15	0.99	15.3	15.3	15.175	2008
1776320100	15.15	0.15	1.00	15	15.3	15	654
1776233700	15	-0.55	-3.54	15.46	15.46	15	3926
1776147300	15.55	0.12	0.78	15.37	15.55	15.33	4509
1776060900	15.43	0.35	2.32	15.25	15.68	14.93	9114
1775801700	15.08	0	0.00	15.08	15.08	15.08	0