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	1.4	3.31753554502	42.2	43.8	41.4	17	42.2181818	DE
4	7.6	21.1111111111	36	45.6	36	87	42.52985386	DE
12	7.2	19.7802197802	36.4	45.8	35	71	42.11906243	DE
26	3	7.38916256158	40.6	45.8	35	54	42.09723748	DE
52	17.4	66.4122137405	26.2	45.8	26.2	64	38.60527712	DE
156	25	134.408602151	18.6	45.8	18.6	64	36.19149901	DE
260	25	134.408602151	18.6	45.8	18.6	64	36.19149901	DE

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
1783369500	43.8	2	4.78	43.8	43.8	43.8	2
1783110300	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1783023900	41.799999	0.4	0.97	41.799999	41.799999	41.799999	1
1782937500	41.4	-0.8	-1.90	42.4	42.4	41.4	2
1782851100	42.2	-3	-6.64	42.2	42.2	42.2	61
1782764700	45.2	0	0.00	45.2	45.2	45.2	0
1782505500	45.2	0	0.00	45.2	45.2	45.2	0
1782419100	45.2	0	0.00	45.2	45.2	45.2	0
1782332700	45.2	1.6	3.67	45.4	45.4	45.2	4
1782246300	43.6	-2	-4.39	43.6	43.6	43.6	115
1782159900	45.6	1.6	3.64	45.4	45.6	45.4	368
1781900700	44	0	0.00	44	44	44	0
1781814300	44	3.6	8.91	43.6	44	43.6	10
1781727900	40.4	0	0.00	40.4	40.4	40.4	0
1781641500	40.4	2.8	7.45	39.799999	40.4	39.799999	252
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