Kestrel Group Ltd【KG】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	0.47	4.15561450044	11.31	12.25	11.0273	4408	11.61357561	CS
4	0.78	7.09090909091	11	12.25	10.5	4879	11.4916078	CS
12	1.49	14.4800777454	10.29	12.29	9.01	11852	10.82808688	CS
26	-0.32	-2.64462809917	12.1	16	8.07	16619	11.16028568	CS
52	-18.36	-60.9157266092	30.14	35.37	8.07	22770	19.94208038	CS
156	-13.96	-54.2346542347	25.74	35.37	8.07	22839	20.0904305	CS
260	-13.96	-54.2346542347	25.74	35.37	8.07	22839	20.0904305	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
1781044500	11.78	0.22	1.90	12.09	12.09	11.11	4543
1780958100	11.56	-0.37	-3.10	12.25	12.25	11.56	2319
1780698900	11.93	0.69	6.14	11.27	12.12	11.27	5310
1780612500	11.24	-0.22	-1.92	11.45	11.49	11.06	3620
1780526100	11.46	-0.24	-2.05	11.31	11.51	11.0273	6249
1780439700	11.7	0.2	1.74	12.09	12.09	11	3245
1780353300	11.5	0.26	2.31	11.09	11.5	10.5101	5487
1780094100	11.24	-0.68	-5.70	11.86	11.86	10.89	6550
1780007700	11.92	1.09	10.06	10.85	11.92	10.55	6396
1779921300	10.83	-0.32	-2.87	11.01	11.06	10.51	2994
1779834900	11.15	0.11	1.00	11.19	11.19	10.67	6555
1779489300	11.04	-0.38	-3.33	11.52	11.52	10.531	2752
1779402900	11.42	-0.28	-2.39	11.66	11.66	10.88	4188
1779316500	11.7	-0.45	-3.70	12.07	12.14	11.34	4862
1779230100	12.15	0.3	2.53	11.54	12.17	11.08	7231
1779143700	11.85	1.34	12.75	10.5	11.87	10.5	4197
1778884500	10.51	-1.22	-10.40	11	11.545	10.51	5637
1778798100	11.73	0.42	3.71	11.25	11.73	10.5	3411
1778711700	11.31	0.1	0.89	11	11.39	10.63	7146
1778625300	11.21	-0.45	-3.86	11.6	11.92	11.21	6901
1778538900	11.66	-0.21	-1.77	10.68	11.67	10.68	5710
1778279700	11.87	0.72	6.46	11.17	12.2	10.44	10153
1778193300	11.15	0.08	0.72	11.2	11.2	10.78	4772
1778106900	11.07	0.7	6.75	10.47	11.19	10.31	13853
1778020500	10.37	0.62	6.36	9.7899999	10.43	9.77	10828
1777934100	9.75	0.24	2.52	9.5	10.43	9.25	26924
1777674900	9.51	-0.21	-2.16	9.69	10.07	9.48	11977
1777588500	9.72	0.08	0.83	9.42	10.36	9.3699999	9325
1777502100	9.64	-0.46	-4.55	9.98	10.4	9.35	26139
1777415700	10.1	-0.18	-1.75	10.33	10.57	9.98	14064
1777329300	10.28	0.46	4.68	10.01	10.54	9.76	19751
1777070100	9.82	-0.63	-6.03	10.47	10.6	9.82	8189
1776983700	10.45	0	0.00	10.31	11	9.96	16808
1776897300	10.45	-0.41	-3.78	11.23	11.39	10.28	11956
1776810900	10.86	-0.77	-6.62	11.63	11.63	10.86	4284
1776724500	11.63	0.01	0.09	11.57	11.95	11.4	15314
1776465300	11.62	0.67	6.12	11.09	11.87	10.88	20213
1776378900	10.95	-0.15	-1.35	11.06	11.22	10.79	7451
1776292500	11.1	-0.43	-3.69	11.2	11.35	10.95	21091
1776206100	11.525	-0.44	-3.64	12	12.06	10.82	26963
1776119700	11.96	0.64	5.65	11.48	11.96	11.2	20129
1775860500	11.32	-0.73	-6.06	12.04	12.29	11.3	7600
1775774100	12.05	0.77	6.83	11.06	12.05	10.91	9289
1775687700	11.28	0.16	1.44	11.45	11.45	10.96	14142
1775601300	11.12	-0.38	-3.30	11.38	11.885	11.05	17240
1775514900	11.5	0.42	3.79	11.06	11.74	10.74	12943
1775169300	11.08	-1.1	-9.03	11.87	11.87	11.055	7036
1775082900	12.18	1.38	12.78	11.09	12.28	10.81	16527
1774996500	10.8	-0.2	-1.82	11.42	11.42	10.17	15970
1774910100	11	0.41	3.87	10.89	11.15	10.7001	15929
1774650900	10.59	-0.26	-2.40	10.8	11.53	10.51	25968
1774564500	10.85	-0.12	-1.05	10.81	11.16	10.57	13641
1774478100	10.965	-0.05	-0.41	10.9	11.3	10.6	12599
1774391700	11.01	1.26	12.92	9.605	11.13	9.605	28374
1774305300	9.75	-0.1	-1.02	9.88	10	9.31	17630
1774046100	9.85	0.42	4.51	9.42	10	9.265	31682
1773959700	9.425	-0.54	-5.37	9.65	9.65	9.01	21662
1773873300	9.96	-0.3	-2.92	10.29	10.29	9.5175	13673
1773786900	10.26	-0.42	-3.93	11	11	10.25	11760
1773700500	10.68	0.2	1.91	10.65	11	10.36	6099
1773441300	10.48	-0.52	-4.73	11	11.28	9.88	43263
1773354900	11	-0.43	-3.76	11.41	11.43	10.37	27171
1773268500	11.43	-1.16	-9.21	12.34	12.34	11.27	13209
1773182100	12.59	-1.65	-11.59	14.18	14.47	12.1833	69286