Kooth Plc【KOO】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	-0.5	-0.31746031746	157.5	159	153.5	43444	157.5	DE
4	-13.5	-7.91788856305	170.5	172.5	153	50236	162.40415068	DE
12	50	46.7289719626	107	183	107	82192	146.94339042	DE
26	42	36.5217391304	115	183	92.5	95522	125.75339465	DE
52	-28	-15.1351351351	185	198.5	92.5	84556	135.75702132	DE
156	-81	-34.0336134454	238	375	92.5	76865	190.46203931	DE
260	-194	-55.2706552707	351	406	92.5	58183	203.34013287	DE

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
1782491400	157	-0.5	-0.32	157.5	159	157	48598
1782405000	157.5	0	0.00	157.5	157.5	157.5	49335
1782318600	157.5	0	0.00	157.5	157.5	157.5	12170
1782232200	157.5	0	0.00	157.5	159	153.5	54192
1782145800	157.5	0	0.00	157.5	159	155	49668
1781886600	157.5	0	0.00	157.5	157.5	155	51853
1781800200	157.5	-4	-2.48	161.5	161.5	157.5	12845
1781713800	161.5	-1	-0.62	162.5	162.5	161.5	25521
1781627400	162.5	0	0.00	162.5	162.5	162.5	28746
1781541000	162.5	0	0.00	162.5	162.5	162.5	19086
1781281800	162.5	0	0.00	162.5	162.5	162.5	64707
1781195400	162.5	-5.5	-3.27	168	168	162.5	46445
1781109000	168	-0.5	-0.30	168.5	169	167	39876
1781022600	168.5	14.5	9.42	154	169.75	153	178473
1780936200	154	-4	-2.53	158	158	154	28193
1780677000	158	0.5	0.32	157.5	158	157	36548
1780590600	157.5	0	0.00	157.5	157.5	157	17982
1780504200	157.5	-10	-5.97	167.5	167.5	157.5	147415
1780417800	167.5	-4	-2.33	171.5	171.5	167.5	63647
1780331400	171.5	0	0.00	171.5	172.5	171.5	65199
1780072200	171.5	1	0.59	170.5	171.5	170.5	12827
1779985800	170.5	-2	-1.16	171.5	171.5	170.5	11136
1779899400	172.5	-3	-1.71	175.5	175.5	172.5	75676
1779813000	175.5	2	1.15	173.5	177.5	173	213292
1779467400	173.5	-4	-2.25	176	176	173.5	331388
1779381000	177.5	24	15.64	153.5	183	153.5	366549
1779294600	153.5	16	11.64	137.5	153.5	137.5	113587
1779208200	137.5	0	0.00	137.5	137.5	137.5	6064
1779121800	137.5	-0.5	-0.36	138	140	137	97729
1778862600	138	0	0.00	138	138.25	138	24070
1778776200	138	0	0.00	138	138	138	26096
1778689800	138	0	0.00	138	138	138	47756
1778603400	138	0	0.00	138	138	138	11585
1778517000	138	3	2.22	135	138	135	21290
1778257800	135	0	0.00	135	138	135	53821
1778171400	135	3.5	2.66	131.5	135	131.5	40900
1778085000	131.5	3	2.33	128.5	131.5	128	102742
1777998600	128.5	0	0.00	128.5	130	128.5	3800
1777653000	128.5	0	0.00	128.5	128.5	128.5	55838
1777566600	128.5	-1.5	-1.15	130	130	128.5	24190
1777480200	130	-1.5	-1.14	131.5	131.5	124	140559
1777393800	131.5	-1	-0.75	132.5	135	131.5	15203
1777307400	132.5	-1	-0.75	133.5	135	132.5	21872
1777048200	133.5	-1.5	-1.11	135	136.5	133.5	297020
1776961800	135	-1.5	-1.10	135.5	136.5	135	30352
1776875400	136.5	0.5	0.37	136	136.5	136	6207
1776789000	136	-5.5	-3.89	141.5	141.5	136	79361
1776702600	141.5	1.5	1.07	142.5	143.5	139	49345
1776443400	140	-6	-4.11	146	146	140	209103
1776357000	146	8	5.80	138	146	138	104002
1776270600	138	1.5	1.10	136.5	138	136.5	22245
1776184200	136.5	9	7.06	129	136.5	129	79505
1776097800	127.5	3	2.41	124.5	127.5	122	89261
1775838600	124.5	7	5.96	117.5	124.5	117.5	231295
1775752200	117.5	5.5	4.91	112	117.5	110.5	191052
1775665800	112	5	4.67	108	112.5	108	321916
1775579400	107	0	0.00	107	107.5	107	82202
1775147400	107	0	0.00	107	107.5	106.75	38873
1775061000	107	4	3.88	103.5	107	103.5	242953
1774974600	103	-3	-2.83	106	106	103	80312
1774888200	106	-1.5	-1.40	107.5	107.5	106	77242