Kinetik Holdings Inc【KNTK】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	0.3	0.625260525219	47.98	49.93	47.255	687975	48.42173005	CS
4	0.23	0.47866805411	48.05	50.17	44.23	1197883	47.81129568	CS
12	0.82	1.72777075432	47.46	51.51	44.23	1065147	48.16841098	CS
26	11.48	31.1956521739	36.8	51.51	35.93	1217633	45.65049656	CS
52	5.13	11.888760139	43.15	51.51	31.33	1230293	42.27707583	CS
156	13.27	37.9034561554	35.01	67.6	31.31	794123	43.58945541	CS
260	13.02	36.9256948383	35.26	67.6	26.315	687020	42.82937111	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
1783636800	48.28	-0.64	-1.31	48.8	49.21	48.15	612062
1783550400	48.92	-0.2	-0.41	49.84	49.93	48.69	682325
1783464000	49.12	1.67	3.52	47.79	49.63	47.79	878756
1783377600	47.45	-0.3	-0.63	47.45	48.365	47.39	512278
1783032000	47.75	0.15	0.32	47.98	48.265	47.255	678539
1782945600	47.6	-0.74	-1.53	48.32	48.68	47.27	959275
1782859200	48.34	-1.08	-2.19	49.52	50.02	48.33	890424
1782772800	49.42	-0.33	-0.66	49.81	50.17	49.13	814013
1782513600	49.75	1.73	3.60	48.12	49.82	47.73	3842352
1782427200	48.02	-0.13	-0.27	48.31	48.835	47.405	1332876
1782340800	48.15	-0.36	-0.74	47.61	48.8258	46.82	1053612
1782254400	48.51	1.5	3.19	46.95	48.63	46.71	1161106
1782168000	47.01	0.48	1.03	46.74	47.63	46.435	1136640
1781822400	46.53	0.8	1.75	45.23	46.6	44.23	2793044
1781736000	45.73	0.33	0.73	45.5	45.75	45.185	1005417
1781649600	45.4	-0.32	-0.70	45.13	45.88	45.01	957214
1781563200	45.72	-1.72	-3.63	45.99	46.77	45.5	1184384
1781304000	47.44	0.24	0.51	46.82	48.53	46.51	1003794
1781217600	47.2	-0.42	-0.88	48.05	48.145	46.825	675837
1781131200	47.62	2.07	4.54	46.09	47.82	45.92	947553
1781044800	45.55	-0.11	-0.24	45.25	46.13	45.06	1146156
1780958400	45.66	0.47	1.04	45.54	45.68	45.03	823677
1780699200	45.19	-0.59	-1.29	45.81	46.1	45.14	778378
1780612800	45.78	-0.21	-0.46	45.32	46.19	45.29	820011
1780526400	45.99	0.44	0.97	45.36	46.58	45.23	1167135
1780440000	45.55	0.02	0.04	45.53	46.15	45.44	690864
1780353600	45.53	-0.42	-0.91	45.95	47	45.46	590492
1780094400	45.95	-0.69	-1.48	46.36	46.86	45.353	1094587
1780008000	46.64	-0.76	-1.60	47.29	47.9	46.59	745886
1779921600	47.4	-1.66	-3.38	48.09	48.16	47.01	818573
1779835200	49.06	-1.47	-2.91	50.12	50.5	48.88	741247
1779489600	50.53	0.39	0.78	50.14	50.61	49.2	849446
1779403200	50.14	-0.06	-0.12	50.56	50.745	49.63	850903
1779316800	50.2	-0.6	-1.18	50.42	51.296	49.7518	899250
1779230400	50.8	0.21	0.42	50.58	51.46	50	818788
1779144000	50.59	-0.68	-1.33	50.46	51.25	49.915	1016819
1778884800	51.27	0.33	0.65	50.87	51.51	50.38	1011733
1778798400	50.94	1.19	2.39	50	51.035	49.84	773346
1778712000	49.75	0.85	1.74	49	49.76	48.395	969781
1778625600	48.9	0.86	1.79	48.81	49.04	47.92	1028111
1778539200	48.04	0.5	1.05	47.54	48.72	46.93	1075330
1778280000	47.54	-0.96	-1.98	48.36	48.88	47.09	1301090
1778193600	48.5	0.28	0.58	45.82	48.69	45.78	1768149
1778107200	48.22	-2.23	-4.42	49	49.72	47.87	1416711
1778020800	50.45	-0.24	-0.47	50.41	50.93	49.5	1116466
1777934400	50.69	1.3	2.63	49.42	50.925	48.92	1824597
1777675200	49.39	-1.15	-2.28	49.34	50.04	48.605	1631602
1777588800	50.54	0.91	1.83	48.8	51.11	48.7	1486812
1777502400	49.63	0.76	1.56	49.35	49.73	48.94	862063
1777416000	48.87	1.17	2.45	48.14	48.92	47.7866	1268133
1777329600	47.7	0.23	0.48	47.6	48.09	47.23	739293
1777070400	47.47	-0.65	-1.35	47.23	47.5	46.3155	562820
1776984000	48.12	0.08	0.17	48.55	48.66	47.9	836378
1776897600	48.04	1.16	2.47	47.55	48.15	47.499	1540168
1776811200	46.88	0.36	0.77	46.59	47.54	46.52	1102376
1776724800	46.52	-0.15	-0.32	46.7	47.47	46.46	583600
1776465600	46.67	-0.71	-1.50	46.56	47.09	45.77	986622
1776379200	47.38	0.59	1.26	47.46	47.86	46.9232	466539
1776292800	46.79	-0.23	-0.49	47.49	47.49	46.23	457788
1776206400	47.02	-0.19	-0.40	47.3	47.6099	46.09	908561
1776120000	47.21	-0.08	-0.17	47.79	48.71	46.875	978935
1775860800	47.29	1.53	3.34	45.66	47.54	45.54	1522984