Kennametal Inc【KMT】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	-1.57	-4.57459207459	34.32	34.51	31.715	1630883	32.87077621	CS
4	-10.19	-23.7307871449	42.94	43.1199	31.715	1691118	35.38701776	CS
12	-6.59	-16.7513980681	39.34	43.81	31.715	1399514	36.93128368	CS
26	4.9	17.5942549372	27.85	43.81	27.47	1357066	36.50944989	CS
52	11.28	52.5384257103	21.47	43.81	17.62	1184482	30.60532839	CS
156	5.53	20.3159441587	27.22	43.81	17.3	917825	27.1249445	CS
260	-5.21	-13.7249736565	37.96	43.81	17.3	847440	27.71587642	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
1780612800	32.9	0.23	0.70	32.89	33.21	32.59	1206331
1780526400	32.67	-0.89	-2.65	33.2	33.62	32.6	1375900
1780440000	33.56	1.82	5.73	32	33.8	31.93	2034691
1780353600	31.74	-1.06	-3.23	32.575	32.639899	31.715	1806743
1780094400	32.799999	-0.86	-2.55	33.159999	33.53	32.74	1629188
1780008000	33.66	-1.1	-3.16	34.32	34.51	33.22	1307893
1779921600	34.76	-2.18	-5.90	36.2	36.34	34.4	2338626
1779835200	36.94	0.86	2.38	36.85	37	36.21	1903945
1779489600	36.08	0.86	2.44	35.49	36.145	35	791696
1779403200	35.22	-0.54	-1.51	35.49	35.935	35	1308122
1779316800	35.76	1.18	3.41	34.97	35.83	34.62	1279759
1779230400	34.58	-0.34	-0.97	34.75	35.1	33.915	1086790
1779144000	34.92	0.27	0.78	34.86	35.33	34.14	1627145
1778884800	34.65	-0.53	-1.51	34.6	35.03	34.18	1391288
1778798400	35.18	0.1	0.29	35.85	36.23	34.74	1248538
1778712000	35.08	-0.74	-2.07	36.15	36.33	35.02	2096907
1778625600	35.82	-1.25	-3.37	36.85	37.3	35.8	1342053
1778539200	37.07	0.97	2.69	36.36	37.65	35.425	1878815
1778280000	36.1	-5.61	-13.45	42	42	36.07	3189366
1778193600	41.71	-1.56	-3.61	42.94	43.1199	41.59	2493781
1778107200	43.27	5.76	15.36	39.4	43.81	37.7101	3433134
1778020800	37.51	0.75	2.04	37.18	38.235	37.18	1167024
1777934400	36.76	-1.71	-4.45	38.18	38.22	36.67	1163988
1777675200	38.47	-0.24	-0.62	38.55	38.63	37.71	1230194
1777588800	38.71	0.16	0.42	38.73	39.19	38.6	848691
1777502400	38.55	-0.69	-1.76	39.36	39.81	38.27	957452
1777416000	39.24	-0.41	-1.03	39.68	40.01	38.69	749453
1777329600	39.65	0.45	1.15	39.45	40.02	39.03	982371
1777070400	39.2	-0.28	-0.71	39.47	39.87	38.715	612101
1776984000	39.48	0.5	1.28	39.21	40.28	38.81	1072625
1776897600	38.98	0.1	0.26	39.38	39.82	38.25	1543488
1776811200	38.88	0.28	0.73	38.58	39.26	38.49	1120165
1776724800	38.6	-0.35	-0.90	38.8	39.1562	38.16	1059815
1776465600	38.95	0.64	1.67	38.99	39.91	38.72	1069008
1776379200	38.31	0.22	0.58	38.05	38.66	37.77	902901
1776292800	38.09	-1.09	-2.78	39.18	39.18	37.61	697550
1776206400	39.18	-0.39	-0.99	39.57	39.955	38.95	728050
1776120000	39.57	0.72	1.85	38.72	39.82	38.47	1537578
1775860800	38.85	-0.25	-0.64	39.25	39.49	38.7	765835
1775774400	39.1	1.17	3.08	37.8	39.32	37.62	929597
1775688000	37.93	1.57	4.32	38.25	38.86	37.74	1476870
1775601600	36.36	0.1	0.28	36.12	36.52	35.79	909737
1775515200	36.26	0.27	0.75	35.95	36.45	35.6775	849270
1775169600	35.99	-0.52	-1.42	35.3	36.54	34.935	518754
1775083200	36.51	0.38	1.05	36.66	37.365	36.24	1224593
1774996800	36.13	1.36	3.91	35.51	36.605	35.26	1065167
1774910400	34.77	-1.31	-3.63	36.51	36.51	34.62	999292
1774651200	36.08	0.47	1.32	35.33	36.3	34.87	1707983
1774564800	35.61	-0.76	-2.09	35.83	36.295	35.52	598032
1774478400	36.37	0.26	0.72	36.74	36.9	36.03	945114
1774392000	36.11	0.48	1.35	35.29	36.62	35.255	640110
1774305600	35.63	1.51	4.43	34.5	36.16	34.5	1205229
1774046400	34.12	-1.06	-3.01	35.24	35.335	33.71	2328676
1773960000	35.18	-0.89	-2.47	35.44	35.89	34.29	1617524
1773873600	36.07	-1.45	-3.86	37.5	37.98	36.02	1342136
1773787200	37.52	-0.26	-0.69	38.21	38.63	36.31	1640308
1773700800	37.78	-0.41	-1.07	38.75	39.06	37.73	997828
1773441600	38.19	-0.57	-1.47	38.82	39.02	37.81	1902475
1773355200	38.76	-1.54	-3.82	39.34	40.67	38.6	4500459
1773268800	40.3	2.26	5.94	37.75	40.44	37.125	2926351
1773182400	38.04	-0.18	-0.47	38	39.15	37.795	920473
1773096000	38.22	1.04	2.80	36.3	38.3	35.81	973590
1772840400	37.18	-2.84	-7.10	39.06	39.255	36.85	2007826
1772754000	40.02	-1.76	-4.21	41.19	41.73	39.73	1682032