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	3.65	4.68248877486	77.95	81.6	74.36	2023155	77.97836482	CS
4	9.01	12.4121779859	72.59	81.6	71.94	1589573	76.15482058	CS
12	-4.21	-4.90618808997	85.81	85.94	69.95	1846497	76.07580455	CS
26	9.9	13.8075313808	71.7	86.82	66.87	1813409	75.73260758	CS
52	17.06	26.4332197087	64.54	88.22	62.9043	1939119	74.66038112	CS
156	-66.39	-44.8611392662	147.99	152.28	52.1	1954765	78.14231715	CS
260	-16.85	-17.1152869477	98.45	155.98	37.59	1738615	85.36652286	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
1732318800	81.6	0.97	1.20	81.54	81.93	80.47	1979599
1732232400	80.63	3.97	5.18	77.58	81.33	77.5	3280271
1732146000	76.66	1.36	1.81	74.63	76.72	74.63	1912702
1732059600	75.3	-1.8	-2.33	75.745	75.82	74.36	1710608
1731973200	77.1	-0.93	-1.19	77.8	78.93	77.06	1925673
1731714000	78.03	-0.18	-0.23	77.91	78.41	77.16	1167012
1731627600	78.21	0.35	0.45	79.055	79.65	77.9	1452366
1731541200	77.86	1.17	1.53	77.45	78.91	77.3	2156702
1731454800	76.69	-0.09	-0.12	76.57	77.23	76.3803	1500323
1731368400	76.78	1.24	1.64	75.69	77.43	75.66	1531401
1731109200	75.54	-0.9	-1.18	76.25	76.53	75.19	1384723
1731022800	76.44	-0.49	-0.64	77.01	77.38	75.45	1375121
1730936400	76.93	3.06	4.14	76.95	78.16	76.62	2563594
1730850000	73.87	0.81	1.11	72.32	73.99	72.03	1142537
1730763600	73.06	0.76	1.05	72	74.03	72	1247612
1730500800	72.3	-0.08	-0.11	72.62	74.26	72.055	1206002
1730414400	72.38	-1.67	-2.26	74.05	74.39	72.32	1285732
1730328000	74.05	0.34	0.46	74.22	75.705	73.92	1406734
1730241600	73.71	-0.6	-0.81	73.12	74.03	73.015	980172
1730155200	74.31	2.31	3.21	73.16	74.36	73.16	1183710
1729896000	72	-0.58	-0.80	72.59	72.79	71.94	1149261
1729809600	72.58	0.58	0.81	72.53	72.915	72.03	1076324
1729723200	72	0.52	0.73	71.385	73.29	71.38	1741793
1729636800	71.48	-0.46	-0.64	71.01	72.02	70.82	1635224
1729550400	71.94	-2.76	-3.69	74.36	74.51	71.81	2112128
1729291200	74.7	-0.42	-0.56	75.25	75.25	74.11	1198298
1729204800	75.12	0.31	0.41	75.01	75.31	74.26	1222710
1729118400	74.81	1.14	1.55	74.99	75.47	74.1501	1250848
1729032000	73.67	0.63	0.86	73.19	75.655	73.19	1923964
1728945600	73.04	0.9	1.25	72.04	73.19	71.22	1489128
1728686400	72.14	1.03	1.45	71.11	72.37	71.11	1390895
1728600000	71.11	-0.09	-0.13	70.77	71.655	69.95	1876498
1728513600	71.2	-0.93	-1.29	72.22	72.22	71	1701114
1728427200	72.13	-0.14	-0.19	71.5	73.16	71.07	1805423
1728340800	72.27	-0.82	-1.12	72.5	73.12	71.06	2134284
1728081600	73.09	-1.1	-1.48	75.4	75.51	72.57	2049768
1727995200	74.19	-1.24	-1.64	74.71	74.78	73.7	1469692
1727908800	75.43	-2.74	-3.51	76.97	77.305	75.21	1644174
1727822400	78.17	0.79	1.02	76.82	78.615	75.84	2305652
1727735520	77.38	0.06	0.08	76.93	77.76	76.41	1999803
1727476800	77.32	-0.89	-1.14	78.87	79.17	76.29	2722867
1727390400	78.21	3.72	4.99	72.99	79.71	72.73	6531577
1727304000	74.49	-2.01	-2.63	76.41	76.42	74.36	3606009
1727217600	76.5	0.05	0.07	76.5	76.55	75.69	2471352
1727131200	76.45	0.35	0.46	76.42	77.18	75.825	1818052
1726872000	76.1	-1.29	-1.67	76.62	77.905	75.53	3706679
1726785600	77.39	0.18	0.23	78.71	79.33	77	2837949
1726699200	77.21	-2.18	-2.75	78.86	79.94	77.07	2617611
1726612800	79.39	0.35	0.44	79.6	80.5183	78.922	1806261
1726526400	79.04	0.26	0.33	79.6	80.78	78.32	1144697
1726267200	78.78	2.5	3.28	77.16	78.95	77.16	1463334
1726180800	76.28	1.08	1.44	75.89	76.91	74.61	1219546
1726094400	75.2	-2.52	-3.24	76.89	76.89	73.84	1938557
1726008000	77.72	-2.91	-3.61	78.33	78.5	75.16	2942545
1725921600	80.63	1.25	1.57	79.68	81.55	79.68	1468924
1725662400	79.38	-1.53	-1.89	81.6	81.64	79.32	1025319
1725576000	80.91	-0.94	-1.15	81.42	82.14	80.58	1231196
1725489600	81.85	-1.18	-1.42	82.82	83.05	81.83	1544870
1725403200	83.03	-1.52	-1.80	84.09	84.2225	82.43	1049282
1725057600	84.55	-0.76	-0.89	85.81	85.94	83.56	1163560
1724971200	85.31	0.56	0.66	85.47	85.89	83.97	1383310
1724884800	84.75	0.34	0.40	84.02	85.33	83.75	1053590
1724798400	84.41	-0.61	-0.72	84.54	84.82	83.28	1080584
1724712000	85.02	-0.76	-0.89	86.55	86.82	84.985	1523982