Kura Sushi USA Inc【KRUS】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	8.27	16.8260427263	49.15	60.4	46.57	451448	55.70033731	CS
4	6.42	12.5882352941	51	60.4	43	503446	49.1747619	CS
12	-14.52	-20.1834862385	71.94	74.45	43	404217	53.566092	CS
26	2.54	4.62827988338	54.88	80.84	43	345490	59.38159043	CS
52	-24.83	-30.188449848	82.25	95.98	42.62	327016	62.54484659	CS
156	-34.77	-37.7155873739	92.19	122.81	40.03	225207	69.1075203	CS
260	19.2	50.2354788069	38.22	122.81	30.95	175719	67.36142953	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772500	59.5	0.38	0.64	58.74	60.22	58.2	438894
1782513300	59.12	4.25	7.75	54.62	60.4	54.62	723704
1782426900	54.87	2.23	4.24	51.58	56.9899	51.58	395627
1782340500	52.64	5.58	11.86	47.53	52.84	47.28	398878
1782254100	47.06	-2.32	-4.70	49.15	49.91	46.57	300135
1782167700	49.38	-0.24	-0.48	49.54	49.705	48.1	275397
1781822100	49.62	0.56	1.14	49.87	51.25	49.53	274391
1781735700	49.06	-2.28	-4.44	51.21	52.315	48.9	407375
1781649300	51.34	1.03	2.05	50.36	55.22	50	852179
1781562900	50.31	1.33	2.72	49.3	51.89	49	538044
1781303700	48.98	2.56	5.51	46.88	49.26	46.83	561234
1781217300	46.42	2.02	4.55	44.21	47.49	43.96	646030
1781130900	44.4	0.04	0.09	44.29	46.2	44.25	452762
1781044500	44.36	-0.4	-0.89	44.48	45.715	43.23	471495
1780958100	44.76	-0.82	-1.80	45.91	46.8199	44.67	483361
1780698900	45.58	-0.19	-0.42	46	47.63	44.82	385287
1780612500	45.77	1.62	3.67	44.66	46.83	44.41	498593
1780526100	44.15	-2.46	-5.28	46.61	46.61	43	825342
1780439700	46.61	-5.39	-10.37	51	51.08	45.61	636740
1780353300	52	-4.19	-7.46	56.29	57.05	51.56	818190
1780094100	56.19	-1.08	-1.89	57.27	58.15	56.19	177411
1780007700	57.27	0.66	1.17	56.535	57.71	55.54	163868
1779921300	56.61	0.21	0.37	56	58.83	55.6	246363
1779834900	56.4	2.12	3.91	54.8	56.4	53.755	222511
1779489300	54.28	-0.05	-0.09	54.65	55.2899	53.29	182211
1779402900	54.33	-0.92	-1.67	55.39	55.605	53.1	253401
1779316500	55.25	2.03	3.81	53.85	55.315	52.4775	260075
1779230100	53.22	2.15	4.21	51.33	56.44	49.51	514002
1779143700	51.07	0.61	1.21	52.98	54.29	50.6201	334149
1778884500	50.46	2.29	4.75	47.85	50.93	47.82	249077
1778798100	48.17	-1.82	-3.64	50.34	51.5	48.11	303199
1778711700	49.99	-2.74	-5.20	52.36	52.52	48.56	548460
1778625300	52.73	-3.19	-5.70	56.03	56.15	52.33	272839
1778538900	55.92	-1.38	-2.41	57.48	58.66	55.25	279760
1778279700	57.3	1	1.78	56.31	57.9291	55.23	144149
1778193300	56.3	0.68	1.22	55.53	56.31	53.64	201348
1778106900	55.62	0.1	0.18	56.19	56.99	54.42	146755
1778020500	55.52	1.49	2.76	54.75	56.8299	53.609	183225
1777934100	54.03	-2.08	-3.71	56.1	58.31	54	191558
1777674900	56.11	1.04	1.89	55.9	57.02	54.17	226907
1777588500	55.07	1.05	1.94	54.61	56.27	54.435	180658
1777502100	54.02	0.46	0.86	53.01	54.9899	53	172367
1777415700	53.56	-1.88	-3.39	55.45	55.75	53.245	304046
1777329300	55.44	-1.18	-2.08	56.09	57.925	55.34	221507
1777070100	56.62	-0.51	-0.89	57.23	57.95	56.3	390428
1776983700	57.13	-2.66	-4.45	59.79	60.485	56.97	350453
1776897300	59.79	-0.17	-0.28	59.96	64.1999	58.57	212313
1776810900	59.96	-1.08	-1.77	61.24	64.215	59.75	303174
1776724500	61.04	1.46	2.45	59.39	61.635	58.9639	351177
1776465300	59.58	2.8	4.93	57.99	61.08	57.99	449435
1776378900	56.78	-3.22	-5.37	60.5	62.68	55.69	529042
1776292500	60	-0.77	-1.27	61.25	63.51	59.4	445412
1776206100	60.77	5.11	9.18	56.38	61.14	55.27	690220
1776119700	55.66	0.4	0.72	54.01	57.07	54.01	522903
1775860500	55.26	-2.9	-4.99	57.92	58.98	53.58	506196
1775774100	58.16	-1.85	-3.08	57.94	62	57.94	517622
1775687700	60.01	-12.98	-17.78	70.11	73.9	59.38	1406524
1775601300	72.99	0.39	0.54	71.94	74.45	69.34	405939
1775514900	72.6	4.47	6.56	68.13	74.81	68.13	566762
1775169300	68.13	-1.25	-1.80	67.11	70	66.48	240892
1775082900	69.38	-0.41	-0.59	71	71.46	68.44	141348
1774996500	69.79	4.69	7.20	66.08	70.515	65.819999	115974
1774910100	65.099999	-0.96	-1.45	66.16	67.83	64.319999	318204