Kirby Corporation【KEX】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	0.56	0.391992160157	142.86	145.06	137.93	679113	140.8858639	CS
4	-4.95	-3.3362539597	148.37	149.7	137.93	568638	143.25262742	CS
12	12.37	9.43914536436	131.05	157.69	129.225	664355	142.47944122	CS
26	30.71	27.2469168663	112.71	157.69	108.47	712927	131.33360746	CS
52	31.73	28.4089891664	111.69	157.69	79.515	780649	113.15743954	CS
156	68.45	91.3031879418	74.97	157.69	72.11	570380	106.96563784	CS
260	76.47	114.219566841	66.95	157.69	47.58	507693	92.8484173	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	143.41999	3.1	2.21	140.81	144.0725	140.81	437148
1781217600	140.32	0.76	0.54	140.56	141.535	137.93	1070469
1781131200	139.56	-3.5	-2.45	142.63	143.03	139.28	900359
1781044800	143.06	1.43	1.01	142.18	145.06	141.4	678937
1780958400	141.63	0.58	0.41	141.68	144.22999	140.68	346516
1780699200	141.05	-1.68	-1.18	142.86	143.69999	140.79	399283
1780612800	142.72999	-2.07	-1.43	144.165	145.72	141.57	538324
1780526400	144.8	1.42	0.99	143.33	145.6	143.33	473070
1780440000	143.38	1.15	0.81	143.05	145.34	142.38999	472145
1780353600	142.22999	1.64	1.17	140.37	143.32	140.35	447959
1780094400	140.59	0.13	0.09	140.22999	142.71	140.12	438335
1780008000	140.46	-2.87	-2.00	143.57	143.57	140.305	604419
1779921600	143.33	-1.02	-0.71	143.87	144.945	140.815	564423
1779835200	144.35	1.01	0.70	143.82	145.08	141.715	457491
1779489600	143.34	-2.28	-1.57	145.88	145.88	141.75	443004
1779403200	145.62	-3.07	-2.06	148.63999	149.22999	144.74	642695
1779316800	148.69	2.07	1.41	147.13	149.69999	147	668287
1779230400	146.62	-0.03	-0.02	146.24	147.905	143.69	621557
1779144000	146.65	0.95	0.65	144.16	147.78	144.16	493268
1778884800	145.69999	-1.67	-1.13	148.37	149.08	145.01	543584
1778798400	147.37	0.67	0.46	146.79	148.41999	145.86	692558
1778712000	146.69999	3.63	2.54	143.16	146.86	142.0101	768758
1778625600	143.07	-3.02	-2.07	146.4	146.715	140.5	499698
1778539200	146.09	3.85	2.71	142.69	147.55	141.58	853609
1778280000	142.24	0.02	0.01	142.81	143.57	141.66	459942
1778193600	142.22	-0.33	-0.23	141.88	143.905	140.13999	774508
1778107200	142.55	-0.82	-0.57	142.52	144.47999	141.44	626389
1778020800	143.37	-1.11	-0.77	144.85	145.9	142.52	500179
1777934400	144.47999	-2.74	-1.86	146.51	146.51	144.13999	664446
1777675200	147.22	-3.32	-2.21	150.15	150.15	145.22	834688
1777588800	150.54	-2.05	-1.34	157.69	157.69	146.3401	1050592
1777502400	152.59	1.65	1.09	151.59	155.025	150.15	1088611
1777416000	150.94	-1.44	-0.95	152.74	153.29499	150.82	687883
1777329600	152.38	1.78	1.18	151.07	153.02	150.32	561922
1777070400	150.6	-0.25	-0.17	151.43	152.02	149.76	798464
1776984000	150.85	2.57	1.73	149.29	152.36	148	575654
1776897600	148.28	4.57	3.18	144.88	148.29	143.75	771408
1776811200	143.71	0.85	0.59	147.47999	147.47999	141.75	489669
1776724800	142.86	0.77	0.54	141.59	143.82	140.33	498300
1776465600	142.09	-1.39	-0.97	143.19999	144.78	140.01	1292064
1776379200	143.47999	0.99	0.69	142.49	144.63999	142.49	532008
1776292800	142.49	-0.14	-0.10	142.6	144.01	141.76	852756
1776206400	142.63	0.73	0.51	141.72999	143.15	140.94999	534837
1776120000	141.9	1.52	1.08	140.31	141.94999	139.1	451175
1775860800	140.38	-1.21	-0.85	141.22999	141.415	139.84	454862
1775774400	141.59	0.9	0.64	141.93	143.29	141.10499	679916
1775688000	140.69	0.18	0.13	140.22999	142.3	138.01	1143867
1775601600	140.51	3.22	2.35	137.13999	141.41	136.305	733268
1775515200	137.29	1.37	1.01	135.16	137.44999	134	500261
1775169600	135.91999	1.1	0.82	134.33	136.79	131.8017	322866
1775083200	134.82	1.94	1.46	134.08	135.82	133.41999	713956
1774996800	132.88	-1.3	-0.97	135.13	136.97999	131.63999	889931
1774910400	134.18	0.06	0.04	134.83	135.69	133.29	488332
1774651200	134.12	-2.03	-1.49	135.13	136.715	133.81	597309
1774564800	136.15	0.27	0.20	135.12	137.145	134.0325	614264
1774478400	135.88	-0.47	-0.34	135.53	137.71	134.66999	779410
1774392000	136.35	5.59	4.28	131.41999	137.96	130.38999	998839
1774305600	130.76	0.24	0.18	131.88	133.93	130.22999	835585
1774046400	130.52	0.38	0.29	131.05	131.84	129.225	1114898
1773960000	130.13999	4.25	3.38	124.62	130.77	124.11	929286
1773873600	125.89	-2.12	-1.66	128.37	129.07	125.69	1010980
1773787200	128.01	3.7	2.98	125.58	128.1	123.885	765693
1773700800	124.31	-0.64	-0.51	126	127.02	123.92	684257