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	0.08	0.521172638436	15.35	15.74	14.82	110616	15.05709661	CS
4	-0.48	-3.01697045883	15.91	16.59	13.83	144945	15.05030071	CS
12	0.25	1.64690382082	15.18	19.42	13.83	126839	15.82793463	CS
26	0.23	1.51315789474	15.2	19.42	13.83	131909	15.95974114	CS
52	0.24	1.57998683344	15.19	19.42	13.08	165061	15.30983477	CS
156	13.99	971.527777778	1.44	22.4	1.045	144602	14.27614235	CS
260	7.43	92.875	8	22.4	0.6924	97150	13.03822611	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
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
1775169300	14.54	0	0.00	14.31	14.6199	14.18	45636
1775082900	14.54	-0.03	-0.21	14.72	14.825	14.44	65647
1774996500	14.57	0.14	0.97	14.62	14.785	14.42	55196
1774910100	14.43	0.22	1.55	14.27	14.65	14.185	78855
1774650900	14.21	-0.45	-3.07	14.52	14.66	14.04	90147
1774564500	14.66	0.12	0.83	14.51	14.85	14.51	73673
1774478100	14.54	-0.3	-2.02	15.01	15.05	14.45	78740
1774391700	14.84	0.1	0.68	14.62	14.93	14.5	87383
1774305300	14.74	0.21	1.45	14.83	15	14.695	131063
1774046100	14.53	-0.04	-0.27	14.62	14.67	14.34	69346
1773959700	14.57	-0.43	-2.87	14.91	15	14.33	128567
1773873300	15	-0.46	-2.98	15.41	15.56	14.93	130673
1773786900	15.46	-0.17	-1.09	15.6	15.948	15.36	103897
1773700500	15.63	0.43	2.83	15.41	15.78	15.31	105332
1773441300	15.2	0.09	0.60	15.18	15.47	15.148	73207
1773354900	15.11	-0.01	-0.07	14.91	15.17	14.75	82689
1773268500	15.12	-0.04	-0.26	15.11	15.3281	14.94	110616
1773182100	15.16	-0.21	-1.37	15.27	15.57	14.965	103393
1773095700	15.37	-0.21	-1.35	15.31	15.5	14.57	178779
1772840100	15.58	-0.64	-3.95	16.37	16.75	15.355	236059