Kyndryl Holdings Inc【KD】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	-0.55	-4.47154471545	12.3	12.365	10.98	3568637	11.44780158	CS
4	0.55	4.91071428571	11.2	13.01	10.98	3872227	11.9712336	CS
12	-0.55	-4.47154471545	12.3	14.935	10.88	4065811	12.73838948	CS
26	-15.39	-56.7059690494	27.14	27.74	10.1	4430669	14.31287949	CS
52	-28.24	-70.6176544136	39.99	44.2	10.1	3402382	20.32130833	CS
156	-0.75	-6	12.5	44.2	10.1	2363173	23.09797503	CS
260	-16.5	-58.407079646	28.25	44.2	7.93	2397845	19.78370328	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
1781304000	11.7	0.42	3.72	11.3	11.7	11.11	3471186
1781217600	11.28	0.03	0.27	11.12	11.29	10.98	3465449
1781131200	11.25	-0.28	-2.43	11.3	11.73	11.16	3758676
1781044800	11.53	-0.03	-0.26	11.5	11.805	11.16	3825184
1780958400	11.56	-0.06	-0.52	11.715	11.86	11.48	2655650
1780699200	11.62	-0.52	-4.28	12.3	12.365	11.501	4138226
1780612800	12.14	-0.14	-1.14	12.51	12.635	12.115	3042806
1780526400	12.28	-0.32	-2.54	12.41	12.49	12	3767708
1780440000	12.6	-0.29	-2.25	12.57	12.82	12.41	3898074
1780353600	12.89	0.42	3.37	12.74	13.01	12.39	4682946
1780094400	12.47	0.69	5.86	11.87	12.59	11.73	7148327
1780008000	11.78	0.01	0.08	11.86	12.06	11.7584	2937495
1779921600	11.77	-0.26	-2.16	11.9	12.07	11.61	3677783
1779835200	12.03	-0.26	-2.12	12.17	12.345	12.02	4657443
1779489600	12.29	0.22	1.82	12.17	12.63	12.16	2627115
1779403200	12.07	-0.06	-0.49	11.68	12.07	11.48	3919047
1779316800	12.13	0.1	0.83	11.96	12.13	11.58	3288941
1779230400	12.03	0.32	2.73	11.88	12.185	11.76	3843320
1779144000	11.71	0.39	3.45	11.25	11.71	11.1348	4524401
1778884800	11.32	0.19	1.71	11.2	11.49	11.07	3713720
1778798400	11.13	0.08	0.72	11.09	11.35	11.075	3714643
1778712000	11.05	-0.43	-3.75	11.4	11.46	10.88	4518986
1778625600	11.48	-0.32	-2.71	11.87	12.035	11.41	4901609
1778539200	11.8	-0.46	-3.75	12.25	12.34	11.765	4414429
1778280000	12.26	-0.38	-3.01	12.655	12.655	12.11	5301617
1778193600	12.64	-0.48	-3.66	13.32	13.8	12.5007	7201056
1778107200	13.12	-1.58	-10.75	13.18	13.465	12.16	11602681
1778020800	14.7	0.31	2.15	14.47	14.775	14.3	4939594
1777934400	14.39	0.03	0.21	14.42	14.645	14.05	5278055
1777675200	14.36	0.54	3.91	14.13	14.49	14.13	4699529
1777588800	13.82	-0.16	-1.14	13.95	13.97	13.63	3561207
1777502400	13.98	0.52	3.86	13.39	14.06	13.3	3816548
1777416000	13.46	-0.13	-0.96	13.68	14.01	13.44	3632273
1777329600	13.59	0.02	0.15	13.56	13.83	13.445	3309060
1777070400	13.57	0.15	1.12	13.34	13.64	13.32	3810987
1776984000	13.42	-0.86	-6.02	13.99	13.99	13.135	4102640
1776897600	14.28	-0.25	-1.72	14.51	14.6453	14.15	3290815
1776811200	14.53	-0.11	-0.75	14.7	14.935	14.465	3932908
1776724800	14.64	0.24	1.67	14.27	14.67	14.17	3803099
1776465600	14.4	0.46	3.30	14.19	14.49	14.029	3274061
1776379200	13.94	0.12	0.87	14.08	14.1607	13.725	3164605
1776292800	13.82	0.66	5.02	13.22	14.0995	13.22	4391161
1776206400	13.16	0.09	0.69	13.16	13.36	12.9103	4172462
1776120000	13.07	0.84	6.87	12.24	13.1	12.23	4063895
1775860800	12.23	-0.56	-4.38	12.76	12.79	11.99	4780604
1775774400	12.79	-0.2	-1.54	12.89	13.02	12.66	2581195
1775688000	12.99	-0.01	-0.08	13.38	13.48	12.99	3494766
1775601600	13	0.09	0.70	12.96	13.21	12.87	2658767
1775515200	12.91	-0.32	-2.42	13.23	13.38	12.865	4067074
1775169600	13.23	0.38	2.96	12.75	13.33	12.66	2179567
1775083200	12.85	-0.27	-2.06	13.27	13.29	12.81	3241799
1774996800	13.12	0.57	4.54	12.69	13.215	12.54	4034120
1774910400	12.55	0.19	1.54	12.39	12.75	12.31	2823315
1774651200	12.36	-0.46	-3.59	12.61	12.61	12.31	2571705
1774564800	12.82	0.17	1.34	12.5	13.04	12.5	3280705
1774478400	12.65	0.29	2.35	12.51	12.84	12.33	3017932
1774392000	12.36	-0.59	-4.56	12.62	12.735	12.22	4282479
1774305600	12.95	0.74	6.06	12.5	13.035	12.36	3173679
1774046400	12.21	-0.16	-1.29	12.3	12.6	12.13	7154343
1773960000	12.37	-0.04	-0.32	12.25	12.5993	12.07	3234128
1773873600	12.41	-0.13	-1.04	12.43	12.8886	12.365	3636881
1773787200	12.54	0.23	1.87	12.36	12.915	12.3531	2480741
1773700800	12.31	-0.04	-0.32	12.4	12.54	12.25	2850154
1773441600	12.35	-0.21	-1.67	12.62	12.82	12.2	2672973