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	-11.69	-20.4120831151	57.27	58.15	43	591255	47.84820714	CS
4	-10.73	-19.0552299769	56.31	58.83	43	364755	50.88671258	CS
12	-12.79	-21.9119410656	58.37	74.81	43	349381	57.16377178	CS
26	-9.4	-17.0971262277	54.98	80.84	43	321731	60.48665282	CS
52	-31.59	-40.9355967345	77.17	95.98	42.62	314517	64.68811959	CS
156	-36.67	-44.5835866261	82.25	122.81	40.03	217270	70.20920044	CS
260	7.71	20.3591233166	37.87	122.81	30.95	170113	67.87172963	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
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
1774650900	66.06	-0.94	-1.40	65.709999	67.069999	62.24	441813
1774564500	67	0.09	0.13	66.65	68.34	66.34	243854
1774478100	66.91	2.73	4.25	64.9	67.05	63	287497
1774391700	64.18	3.99	6.63	60.14	65.51	60.03	432257
1774305300	60.19	4.27	7.64	56.94	61.44	56.94	297135
1774046100	55.92	-3.1	-5.25	58.5	58.97	55.505	124690
1773959700	59.02	1.34	2.32	56.95	59.645	56.51	209252
1773873300	57.68	-1.19	-2.02	58.71	59.14	57.18	186473
1773786900	58.87	0.98	1.69	58.5536	60.21	58.255	190860
1773700500	57.89	0.3	0.52	58.2	58.99	56.835	317262
1773441300	57.59	0.79	1.39	58.37	58.89	56.01	181030
1773354900	56.8	-2.2	-3.73	58	58.45	56.3432	580546
1773268500	59	-0.25	-0.42	58.945	59.71	57.57	124228
1773182100	59.25	-1.21	-2.00	59.75	62.06	58.1731	176352
1773095700	60.46	2.79	4.84	55.97	60.46	54.1287	279688