Kimball Electronics Inc【KE】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	-0.34	-1.29770992366	26.2	26.25	23.9601	143434	25.01063622	CS
4	1.49	6.11407468199	24.37	27.2899	23.31	175202	25.38870539	CS
12	1.79	7.43664312422	24.07	28.28	23	153743	25.51009342	CS
26	-5.55	-17.6695319962	31.41	32	21.01	162385	26.34391208	CS
52	6.86	36.1052631579	19	33.19	18.04	179073	26.71783791	CS
156	-0.5	-1.89681335357	26.36	33.19	12.41	136863	23.44090478	CS
260	3.91	17.8132118451	21.95	33.19	12.41	115060	23.07281606	CS

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
1781303700	25.86	0.61	2.42	25.42	26.07	25.12	88498
1781217300	25.25	0.45	1.81	25.02	25.37	24.345	147279
1781130900	24.8	-0.6	-2.36	25.4	26.25	24.69	142024
1781044500	25.4	0.06	0.24	25.86	26.22	24.29	133181
1780958100	25.34	0.91	3.72	24.84	25.4	23.9601	125177
1780698900	24.43	-1.92	-7.29	26.2	26.2	24.26	169508
1780612500	26.35	0.4	1.54	25.84	26.51	25.29	142501
1780526100	25.95	-0.8	-2.99	26.52	26.84	25.84	148923
1780439700	26.75	0.99	3.84	25.83	26.81	25.83	156118
1780353300	25.76	-0.17	-0.66	25.84	26.1483	25.06	189183
1780094100	25.93	-0.56	-2.11	26.51	26.895	25.664	165422
1780007700	26.49	-0.07	-0.26	26.66	26.67	25.96	193863
1779921300	26.56	0.97	3.79	25.91	27.2899	25.51	477333
1779834900	25.59	0.99	4.02	24.98	25.645	24.7	170488
1779489300	24.6	0.39	1.61	24.33	24.785	24.33	113999
1779402900	24.21	-0.1	-0.39	24.03	24.48	23.964506	137639
1779316500	24.305	0.9	3.82	23.63	24.585	23.36	134395
1779230100	23.41	-1.53	-6.13	24.54	24.67	23.31	261404
1779143700	24.94	0.41	1.67	24.87	25.2	24.52	150009
1778884500	24.53	-0.48	-1.92	24.37	24.83	24.29	170391
1778798100	25.01	0.06	0.24	24.95	25.34	24.705	150364
1778711700	24.95	-0.35	-1.38	25.32	25.58	24.93	135357
1778625300	25.3	-0.51	-1.98	25.62	25.86	24.35	196237
1778538900	25.81	-0.33	-1.26	26.68	26.68	25.71	141991
1778279700	26.14	0.19	0.73	25.98	26.64	25.575	186339
1778193300	25.95	0.79	3.14	25.16	26.88	24.725	285254
1778106900	25.16	-1.99	-7.33	26.32	26.48	24.13	230184
1778020500	27.15	0.27	1.00	26.98	27.72	25.52	130072
1777934100	26.88	-0.33	-1.21	27.11	27.54	26.69	90518
1777674900	27.21	0.2	0.74	27	27.46	26.52	125449
1777588500	27.01	0.97	3.73	26.04	27.14	25.84	163812
1777502100	26.04	-0.77	-2.87	26.72	26.81	25.87	142397
1777415700	26.81	-0.36	-1.32	27.16	27.46	26.58	108818
1777329300	27.17	-0.57	-2.05	27.68	27.765	26.97	84824
1777070100	27.74	0.58	2.14	27.43	28.1299	26.995	100118
1776983700	27.16	-0.16	-0.59	27.55	28.1299	27.06	174602
1776897300	27.32	-0.32	-1.16	27.69	27.935	27.015	109928
1776810900	27.64	0.71	2.64	26.91	28.28	26.91	187123
1776724500	26.93	0.12	0.45	26.67	27.28	26.67	151290
1776465300	26.81	0.37	1.40	27.01	27.53	26.755	129831
1776378900	26.44	0.31	1.19	26.01	26.545	25.98	150607
1776292500	26.13	-0.11	-0.42	26.07	26.31	25.78	70772
1776206100	26.24	-0.04	-0.15	26.34	26.76	26.2	92469
1776119700	26.28	0.34	1.31	25.84	26.44	25.6	118378
1775860500	25.94	0.23	0.89	25.83	26	25.64	92236
1775774100	25.71	0.41	1.62	25.2	25.82	25.19	88936
1775687700	25.3	1.2	4.98	25.38	25.82	24.865	105618
1775601300	24.1	0.24	1.01	23.67	24.18	23.47	110908
1775514900	23.86	-0.38	-1.57	24.26	24.39	23.6901	90614
1775169300	24.24	0.57	2.41	23.09	24.44	23.09	108232
1775082900	23.67	-0.02	-0.08	24.01	24.61	23.67	289619
1774996500	23.69	0.35	1.50	23.87	24.14	23.16	113527
1774910100	23.34	-0.85	-3.51	24.55	24.69	23.17	132035
1774650900	24.19	-0.34	-1.39	24.19	24.54	23.7001	91310
1774564500	24.53	-1.01	-3.95	25.24	25.46	24.47	152797
1774478100	25.54	0.24	0.95	25.58	26.01	25.23	111394
1774391700	25.3	0.67	2.72	24.15	25.62	24.13	134052
1774305300	24.63	1.19	5.08	24.33	24.95	24.14	153277
1774046100	23.44	-0.83	-3.42	24.07	24.07	23	106946
1773959700	24.27	1.09	4.70	22.93	24.425	22.88	270868
1773873300	23.18	-0.18	-0.77	23.05	23.5099	23	107902
1773786900	23.36	0.09	0.39	23.33	23.6	23.06	100151
1773700500	23.27	0.47	2.06	23.26	24.27	23.08	103736
1773441300	22.8	-0.02	-0.09	22.99	23.32	22.3201	127708