Kingstone Companies Inc【KINS】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	1.87	10.2465753425	18.25	20.37	18.23	225727	19.5052579	CS
4	4.73	30.7342430149	15.39	20.37	15.33	150624	17.89709164	CS
12	5.14	34.3124165554	14.98	20.37	13.83	146733	16.70857972	CS
26	3.6	21.7917675545	16.52	20.37	13.83	132007	16.22339448	CS
52	4.62	29.8064516129	15.5	20.37	13.08	149486	15.50983232	CS
156	18.84	1471.875	1.28	22.4	1.045	152869	14.54010403	CS
260	12.42	161.298701299	7.7	22.4	0.6924	101790	13.33600297	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
1783031700	20.12	0.43	2.18	19.78	20.24	19.535	188725
1782945300	19.69	0.66	3.47	18.89	19.79	18.88	226807
1782858900	19.03	-0.24	-1.22	19.08	19.29	18.7187	173713
1782772500	19.265	1.08	5.91	18.25	19.49	18.23	313661
1782513300	18.19	1.14	6.69	17.18	18.25	17.0566	654971
1782426900	17.05	-0.46	-2.63	17.47	17.74	17.01	86397
1782340500	17.51	0.31	1.80	17.33	17.88	17.16	168320
1782254100	17.2	0.44	2.63	16.88	17.24	16.84	102240
1782167700	16.76	0.51	3.14	16.35	16.95	16.25	99832
1781822100	16.25	0.36	2.27	16.1	16.364999	15.94	128607
1781735700	15.89	-0.15	-0.94	16.04	16.29	15.885	91774
1781649300	16.04	-0.15	-0.93	16.309999	16.5	16.02	59283
1781562900	16.19	-0.04	-0.25	16.35	16.51	16.11	80079
1781303700	16.23	0.35	2.20	15.85	16.28	15.75	90251
1781217300	15.88	0.04	0.25	15.92	16.09	15.83	55836
1781130900	15.84	0.08	0.51	15.78	16.2	15.73	66938
1781044500	15.76	0.22	1.42	15.54	15.99	15.54	66733
1780958100	15.54	0.11	0.71	15.39	15.81	15.33	57071
1780698900	15.43	0.3	1.98	15.13	15.65	15.13	66463
1780612500	15.13	-0.04	-0.26	15.2	15.74	15.03	106457
1780526100	15.17	0.13	0.86	15.04	15.27	14.82	151827
1780439700	15.04	0.02	0.13	14.91	15.29	14.91	75768
1780353300	15.02	0.15	1.01	15.16	15.47	14.91	115814
1780094100	14.87	-0.48	-3.13	15.35	15.47	14.84	103215
1780007700	15.35	-0.54	-3.40	15.8	15.91	15.325	100761
1779921300	15.89	-0.23	-1.43	16.09	16.399999	15.7	89474
1779834900	16.12	0.2	1.26	16.17	16.59	15.93	113827
1779489300	15.92	-0.07	-0.44	16.07	16.197	15.8	99913
1779402900	15.99	0.4	2.57	15.76	16.25	15.65	142056
1779316500	15.59	0.39	2.57	15.34	16.239999	15.34	123543
1779230100	15.2	0.04	0.26	15.59	16.149999	15.18	180306
1779143700	15.16	0.4	2.71	14.72	15.4	14.72	103473
1778884500	14.76	-0.1	-0.67	14.77	15.2	14.61	181084
1778798100	14.86	0.7	4.94	14.95	15.21	14.715	146419
1778711700	14.16	-0.52	-3.54	14.63	15.02	14.14	114976
1778625300	14.68	0.6	4.26	14.03	14.95	13.83	194184
1778538900	14.08	-1.43	-9.22	15.34	15.34	13.94	407244
1778279700	15.51	-0.64	-3.96	15.91	16.129999	15.25	203611
1778193300	16.149999	-0.3	-1.82	16.329999	16.51	16.01	101779
1778106900	16.45	0.72	4.58	16	16.59	15.99	139585
1778020500	15.73	0.18	1.16	15.62	16.065	15.56	140658
1777934100	15.55	-0.7	-4.31	16.059999	16.25	15.32	158847
1777674900	16.25	-0.42	-2.52	16.629999	16.83	15.62	146732
1777588500	16.67	-0.28	-1.65	16.97	16.97	16.51	97164
1777502100	16.95	-0.62	-3.53	17.44	17.55	16.81	85481
1777415700	17.57	0.04	0.23	17.53	17.76	17.28	61120
1777329300	17.53	-0.07	-0.40	17.71	17.97	17.3576	81856
1777070100	17.6	0.18	1.03	17.35	17.89	17.05	111356
1776983700	17.42	0.28	1.63	17.19	17.55	17.17	70411
1776897300	17.14	0.28	1.66	16.94	17.49	16.46	137011
1776810900	16.86	-1.35	-7.41	18.16	18.32	16.75	146359
1776724500	18.21	-0.43	-2.31	18.61	18.98	18.19	114355
1776465300	18.64	0.07	0.38	18.65	18.91	18.03	246043
1776378900	18.57	0.89	5.03	17.77	19.42	17.68	387762
1776292500	17.68	1.07	6.44	16.62	17.95	16.44	290733
1776206100	16.61	0.87	5.53	15.71	17.32	15.64	227381
1776119700	15.74	0.66	4.38	14.98	15.76	14.98	87481
1775860500	15.08	-0.25	-1.63	15.01	15.165	14.8	79149
1775774100	15.33	0.45	3.02	14.85	15.53	14.85	91996
1775687700	14.88	0.27	1.85	15	15	14.705	70473
1775601300	14.61	0.02	0.14	14.47	14.72	14.47	57249
1775514900	14.59	0.05	0.34	14.57	14.715	14.41	71529