Kinden Corporation【109】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	4.4	12.2222222222	36	40.4	36	72	37.48811189	DE
4	3.8	10.3825136612	36.6	40.4	35	62	37.62747471	DE
12	0.4	1	40	45.8	35	50	41.14539056	DE
26	3	8.02139037433	37.4	45.8	35	44	41.4515045	DE
52	14.2	54.1984732824	26.2	45.8	26.2	59	37.423281	DE
156	21.8	117.204301075	18.6	45.8	18.6	61	34.72275442	DE
260	21.8	117.204301075	18.6	45.8	18.6	61	34.72275442	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781555100	37.6	0	0.00	37.6	37.6	37.6	0
1781295900	37.6	0	0.00	37.6	37.6	37.6	0
1781209500	37.6	0	0.00	37.6	37.6	37.6	0
1781123100	37.6	1.6	4.44	37.6	37.6	37.6	133
1781036700	36	-0.8	-2.17	36	36	36	10
1780950300	36.799999	1.8	5.14	36.799999	36.799999	36.799999	16
1780691100	35	0	0.00	35	35	35	0
1780604700	35	-2.2	-5.91	35.799999	35.799999	35	4
1780518300	37.2	0	0.00	37.2	37.2	37.2	0
1780431900	37.2	0	0.00	37.2	37.2	37.2	0
1780345500	37.2	-1.6	-4.12	36.6	37.4	36.6	3
1780086300	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1779999900	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1779913500	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1779827100	38.799999	-0.6	-1.52	39.799999	39.799999	38.799999	5
1779740700	39.4	2.4	6.49	38.6	39.4	38.6	101
1779481500	37	0.6	1.65	36.6	37	36.6	223
1779395100	36.4	0	0.00	36.4	36.4	36.4	0
1779308700	36.4	0	0.00	36.4	36.4	36.4	0
1779222300	36.4	0	0.00	36.4	36.4	36.4	0
1779135900	36.4	-6.8	-15.74	37.6	37.6	36.4	2
1778876700	43.2	0	0.00	43.2	43.2	43.2	0
1778790300	43.2	0	0.00	43.2	43.2	43.2	0
1778703900	43.2	0	0.00	43.2	43.2	43.2	0
1778617500	43.2	-0.8	-1.82	43.2	43.2	43.2	9
1778531100	44	-1.8	-3.93	45.4	45.4	44	25
1778271900	45.8	0	0.00	45.8	45.8	45.8	0
1778185500	45.8	1.6	3.62	45.8	45.8	45.8	200
1778099100	44.2	0.2	0.45	43.6	44.2	43.6	2
1778012700	44	-1.2	-2.65	44.8	44.8	44	4
1777926300	45.2	4.4	10.78	45.6	45.8	45.2	222
1777580700	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1777494300	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1777407900	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1777321500	40.799999	2.6	6.81	39	40.799999	39	109
1777062300	38.2	0	0.00	38.2	38.2	38.2	0
1776975900	38.2	0	0.00	38.2	38.2	38.2	0
1776889500	38.2	0	0.00	38.2	38.2	38.2	0
1776803100	38.2	0	0.00	38.2	38.2	38.2	0
1776716700	38.2	0	0.00	38.2	38.2	38.2	0
1776457500	38.2	0	0.00	38.2	38.2	38.2	0
1776371100	38.2	0.8	2.14	38.2	38.2	38.2	11
1776284700	37.4	-1.8	-4.59	36.4	37.4	36.4	26
1776198300	39.2	0	0.00	39.2	39.2	39.2	0
1776111900	39.2	-1.4	-3.45	39.2	39.2	39.2	2
1775852700	40.6	-0.2	-0.49	39.6	40.6	39.6	4
1775766300	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1775679900	40.799999	0.4	0.99	40.799999	40.799999	40.799999	25
1775593500	40.4	0	0.00	40.4	40.4	40.4	0
1775161500	40.4	0	0.00	40.4	40.4	40.4	0
1775075100	40.4	1.6	4.12	40.4	40.4	40.4	1
1774992300	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1774905900	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1774646700	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1774560300	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1774473900	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1774387500	38.799999	-2.6	-6.28	40	40	38.799999	2
1774301100	41.4	0	0.00	41.4	41.4	41.4	0
1774041900	41.4	0	0.00	41.4	41.4	41.4	0
1773955500	41.4	0	0.00	41.4	41.4	41.4	0
1773869100	41.4	0	0.00	41.4	41.4	41.4	0
1773782700	41.4	0	0.00	41.4	41.4	41.4	0
1773696300	41.4	1.4	3.50	41.4	41.4	41.4	1