Kone Corp【1KNEBV】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	50.24	50.24	50.24	0	0	DE
4	51.38	51.9	49.91	39	50.41669903	DE
12	54.52	59.34	49.49	20	52.50028195	DE
26	59.14	64.48	49.49	29	58.60838689	DE
52	56.72	64.48	49.49	29	57.94143972	DE
156	42.03	64.48	42.03	38	53.83775237	DE
260	42.03	64.48	42.03	38	53.83775237	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
1781538900	50.24	0	0.00	50.24	50.24	50.24	0
1781279700	50.24	0	0.00	50.24	50.24	50.24	0
1781193300	50.24	0	0.00	50.24	50.24	50.24	0
1781106900	50.24	0	0.00	50.24	50.24	50.24	0
1781020500	50.24	0	0.00	50.24	50.24	50.24	0
1780934100	50.24	-1.66	-3.20	50.24	50.24	50.24	0
1780674900	51.9	1.99	3.99	51.9	51.9	51.9	0
1780588500	49.91	-0.77	-1.52	50.62	50.62	49.91	400
1780502100	50.68	0.1	0.20	50.68	50.68	50.68	0
1780415700	50.58	-0.78	-1.52	50.58	50.58	50.58	0
1780329300	51.36	0.98	1.95	51.36	51.36	51.36	168
1780070100	50.38	-0.72	-1.41	50.38	50.38	50.38	0
1779983700	51.1	-0.18	-0.35	51.1	51.1	51.1	0
1779897300	51.28	0.24	0.47	51.28	51.28	51.28	39
1779810900	51.04	0.5	0.99	51.04	51.04	51.04	0
1779724500	50.54	-0.38	-0.75	50.54	50.54	50.54	0
1779465300	50.92	-0.5	-0.97	50.92	50.92	50.92	1
1779378900	51.42	0.04	0.08	51.42	51.42	51.42	10
1779292500	51.38	0	0.00	51.38	51.38	51.38	0
1779206100	51.38	0.38	0.75	51.38	51.38	51.38	0
1779119700	51	1.51	3.05	51	51	51	0
1778860500	49.49	-0.79	-1.57	49.49	49.49	49.49	0
1778774100	50.28	-0.4	-0.79	50.28	50.28	50.28	0
1778687700	50.68	-0.26	-0.51	50.68	50.68	50.68	0
1778601300	50.94	-0.38	-0.74	50.94	50.94	50.94	0
1778514900	51.32	-0.1	-0.19	51.32	51.32	51.32	5
1778255700	51.42	-1.34	-2.54	51.42	51.42	51.42	0
1778169300	52.76	-0.02	-0.04	52.76	52.76	52.76	100
1778082900	52.78	0.42	0.80	52.78	52.78	52.78	3
1777996500	52.36	-0.18	-0.34	52.36	52.36	52.36	0
1777910100	52.54	-2.12	-3.88	54.5	54.5	52.54	20
1777564500	54.66	0.12	0.22	54.66	54.66	54.66	100
1777478100	54.54	-2.28	-4.01	57.36	57.36	54.54	24
1777391700	56.82	-0.4	-0.70	56.82	56.82	56.82	100
1777305300	57.22	-0.7	-1.21	57.22	57.22	57.22	0
1777046100	57.92	-0.26	-0.45	57.92	57.92	57.92	30
1776959700	58.18	0.94	1.64	58.18	58.18	58.18	0
1776873300	57.24	-0.58	-1.00	57.24	57.24	57.24	0
1776786900	57.82	-0.52	-0.89	57.82	57.82	57.82	0
1776700500	58.34	-1	-1.69	58.34	58.34	58.34	0
1776441300	59.34	1.66	2.88	58.5	59.34	58.5	47
1776354900	57.68	0	0.00	57.68	57.68	57.68	0
1776268500	57.68	-0.68	-1.17	57.68	57.68	57.68	0
1776182100	58.36	0.22	0.38	58.36	58.36	58.36	0
1776095700	58.14	0.64	1.11	58.14	58.14	58.14	0
1775836500	57.5	0.12	0.21	57.5	57.5	57.5	17
1775750100	57.38	-0.66	-1.14	57.38	57.38	57.38	0
1775663700	58.04	3.16	5.76	58.04	58.04	58.04	0
1775577300	54.88	0.12	0.22	54.88	54.88	54.88	0
1775145300	54.76	-0.54	-0.98	54.76	54.76	54.76	0
1775058900	55.3	0.5	0.91	55.3	55.3	55.3	0
1774972500	54.8	-0.64	-1.15	54.8	54.8	54.8	0
1774886100	55.44	0.34	0.62	55.44	55.44	55.44	0
1774630500	55.1	-0.22	-0.40	55.1	55.1	55.1	0
1774544100	55.32	0.02	0.04	55.32	55.32	55.32	0
1774457700	55.3	0.78	1.43	55.3	55.3	55.3	0
1774371300	54.52	-0.56	-1.02	54.52	54.52	54.52	0
1774284900	55.08	0.48	0.88	55.08	55.08	55.08	0
1774025700	54.6	-0.52	-0.94	54.6	54.6	54.6	0
1773939300	55.12	-1.78	-3.13	55.12	55.12	55.12	0
1773852900	56.9	-0.52	-0.91	56.9	56.9	56.9	0
1773766500	57.42	1.16	2.06	57.42	57.42	57.42	0
1773680100	56.26	0.36	0.64	56.26	56.26	56.26	0