CarMax Group【KMX】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	1.71	3.291626564	51.95	53.93	46.5801	7383743	50.9845749	CS
4	13.16	32.4938271605	40.5	53.93	40.3	4217062	48.11418763	CS
12	12.47	30.2743384317	41.19	53.93	35.17	3560509	43.32804924	CS
26	15.33	39.994782155	38.33	53.93	35.17	3480217	43.32629712	CS
52	-14.28	-21.0185457757	67.94	71.99	30.26	3964849	45.77951068	CS
156	-24.03	-30.9306217016	77.69	91.25	30.26	2766706	60.65331462	CS
260	-62.45	-53.7852036862	116.11	155.98	30.26	2368361	68.87206507	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
1781822400	53.66	6.23	13.14	48.3	53.93	47.7323	7332766
1781736000	47.43	-4.68	-8.98	49.98	49.98	46.5801	9638190
1781649600	52.11	-0.1	-0.19	52.78	53.52	51.4	7548585
1781563200	52.21	0.95	1.85	51.95	52.91	51.12	5015431
1781304000	51.26	-0.31	-0.60	51.67	52.06	50.595	3270376
1781217600	51.57	3.07	6.33	48.94	51.59	48.585	4137178
1781131200	48.5	0.49	1.02	47.92	49.17	47.705	3634012
1781044800	48.01	0.51	1.07	47.5	49.425	46.86	2219064
1780958400	47.5	0.35	0.74	46.81	49.315	45.99	3631276
1780699200	47.15	0.23	0.49	47	47.21	46.17	2099172
1780612800	46.92	0.89	1.93	46.41	47.59	45.35	2983009
1780526400	46.03	2.1	4.78	43.74	47.79	43.52	5085004
1780440000	43.93	-1.09	-2.42	45	45.05	43.24	3002053
1780353600	45.02	0.4	0.90	44.5	45.12	43.87	2509173
1780094400	44.62	0.72	1.64	44.28	45.43	43.791	3888231
1780008000	43.9	1.64	3.88	41.63	44.025	41.3	2740795
1779921600	42.26	1.62	3.99	41.12	42.84	41.08	4292587
1779835200	40.64	0.31	0.77	40.5	42.09	40.3	2880213
1779489600	40.33	1.41	3.62	38.96	40.38	38.96	1882000
1779403200	38.92	1.59	4.26	36.85	39.01	36.5	2252868
1779316800	37.33	1.06	2.92	36.2	37.675	35.17	3532662
1779230400	36.27	-0.78	-2.11	37	37.28	36.27	2739663
1779144000	37.05	0.12	0.32	37.1	37.805	36.4	3106324
1778884800	36.93	-1.16	-3.05	38.2	38.41	36.9	3153335
1778798400	38.09	1.02	2.75	37.67	38.38	37.38	2174470
1778712000	37.07	-1.14	-2.98	37.9	37.9	36.4322	3338598
1778625600	38.21	-0.87	-2.23	38.9	39.215	36.94	3506259
1778539200	39.08	-1.26	-3.12	40.38	40.475	38.94	2240594
1778280000	40.34	0.43	1.08	39.99	40.43	39.52	2313039
1778193600	39.91	0.48	1.22	39.34	39.95	38.97	2463262
1778107200	39.43	2.18	5.85	38.01	39.85	37.82	2675127
1778020800	37.25	0.37	1.00	37	37.42	36.57	2139688
1777934400	36.88	-1.65	-4.28	38.2	38.55	36.61	2894505
1777675200	38.53	-0.78	-1.98	39.55	40	38.22	2329508
1777588800	39.31	0.96	2.50	38.22	39.59	37.84	2672738
1777502400	38.35	-0.29	-0.75	38.58	39.37	38.09	2132685
1777416000	38.64	0.47	1.23	38.61	38.94	37.6	2281767
1777329600	38.17	-0.1	-0.26	38.63	39.04	37.55	2689497
1777070400	38.27	-0.28	-0.73	38.67	38.685	37.815	2850165
1776984000	38.55	-1.03	-2.60	39.6	40.16	38.41	2994445
1776897600	39.58	0.54	1.38	39.75	40.43	38.835	3211490
1776811200	39.04	-1.62	-3.98	40.9	40.96	38.91	2781750
1776724800	40.66	-0.22	-0.54	40.62	41.07	39.83	3769986
1776465600	40.88	0.39	0.96	40.63	43	40.51	4158136
1776379200	40.49	-0.02	-0.05	40.8	41.87	39.645	4155979
1776292800	40.51	-1.15	-2.76	41.6	41.66	40.1701	4895879
1776206400	41.66	-7.42	-15.12	44.17	44.2	40.55	13483930
1776120000	49.08	2.36	5.05	46.86	49.44	46.28	6695635
1775860800	46.72	1.4	3.09	45.6	46.75	45.11	3330285
1775774400	45.32	1.08	2.44	44.07	45.655	43.85	2057959
1775688000	44.24	0.93	2.15	44.83	45.83	44.24	3444264
1775601600	43.31	0.7	1.64	42.94	43.62	42.17	2469649
1775515200	42.61	1.38	3.35	40.89	42.845	40.89	3621108
1775169600	41.23	0.92	2.28	39.635	41.26	39.02	2205793
1775083200	40.31	-1.27	-3.05	41.22	41.59	40.23	3074509
1774996800	41.58	1.59	3.98	40.72	42.32	40.25	3163024
1774910400	39.99	-0.87	-2.13	41.19	41.19	39.71	2159308
1774651200	40.86	-1.82	-4.26	42.41	42.61	40.725	2328830
1774564800	42.68	0.8	1.91	41.74	42.74	41.543	2458857
1774478400	41.88	-0.22	-0.52	42.63	43.28	40.12	6357432
1774392000	42.1	-0.79	-1.84	42.51	43.82	42.08	2958132
1774305600	42.89	1.03	2.46	42.73	44.02	42.23	2570413