Kokusai Electric Corporation【69B】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	-0.2	-0.45045045045	44.4	46.2	39.799999	580	41.8250943	DE
4	6.400001	16.9312200246	37.799999	46.2	33	1131	37.1382491	DE
12	13.4	43.5064935065	30.8	46.2	27	693	35.25331152	DE
26	18.6	72.65625	25.6	46.2	24	830	34.08833358	DE
52	26.5	149.717514124	17.7	46.2	15.9	729	33.71317068	DE
156	26.5	149.717514124	17.7	46.2	15.9	729	33.71317068	DE
260	26.5	149.717514124	17.7	46.2	15.9	729	33.71317068	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
1780518300	43.4	2.6	6.37	42.6	43.6	42.4	173
1780431900	40.799999	-0.4	-0.97	40.6	41	39.799999	1423
1780345500	41.2	-3.6	-8.04	42.2	42.2	40.2	640
1780086300	44.8	0.8	1.82	45.4	45.6	43.6	175
1779999900	44	2	4.76	44.4	45.2	43.2	490
1779913500	42	2	5.00	42.6	43	41.6	1056
1779827100	40	-1.8	-4.31	39.6	40	38.4	675
1779740700	41.799999	3	7.73	41	41.799999	40.2	974
1779481500	38.799999	0.4	1.04	38.6	39.2	38.2	125
1779395100	38.4	3.2	9.09	38.2	38.4	37.2	205
1779308700	35.2	1	2.92	33.6	35.2	33.6	580
1779222300	34.2	-2.8	-7.57	36.4	36.4	33.2	7559
1779135900	37	0.2	0.54	36.2	37.2	36	284
1778876700	36.799999	0.8	2.22	35.799999	38.2	35	1391
1778790300	36	1.6	4.65	35.6	36	35	421
1778703900	34.4	-4.2	-10.88	35.6	35.6	33	2447
1778617500	38.6	0	0.00	38.799999	39.4	37.6	530
1778531100	38.6	-0.8	-2.03	39	39	38	1215
1778271900	39.4	1.6	4.23	39	40.4	39	819
1778185500	37.799999	1	2.72	37.799999	39.2	37.799999	1438
1778099100	36.799999	1.6	4.55	35	36.799999	35	414
1778012700	35.2	-0.2	-0.56	35.2	35.2	35.2	146
1777926300	35.4	1	2.91	35.4	35.4	34.799999	25
1777580700	34.4	-0.2	-0.58	34.4	34.4	34.4	30
1777494300	34.6	0.6	1.76	34.2	34.6	34.2	10
1777407900	34	-2.2	-6.08	35.2	35.2	34	57
1777321500	36.2	-0.4	-1.09	36.2	36.4	35.4	26
1777062300	36.6	1	2.81	36	36.6	35.799999	570
1776975900	35.6	-0.2	-0.56	35.6	35.799999	35	983
1776889500	35.799999	-0.6	-1.65	35.799999	35.799999	35	143
1776803100	36.4	0.6	1.68	36.4	36.4	36.4	132
1776716700	35.799999	-1.6	-4.28	37	37	35.6	273
1776457500	37.4	-1.2	-3.11	36.4	37.4	35.2	289
1776371100	38.6	1.6	4.32	38	38.6	37.6	85
1776284700	37	-2.4	-6.09	38.2	38.4	37	1059
1776198300	39.4	2.8	7.65	37.799999	39.4	37.799999	218
1776111900	36.6	-0.8	-2.14	36	37.6	36	249
1775852700	37.4	3.8	11.31	36.4	37.6	36	298
1775766300	33.6	2	6.33	33	34.2	33	2498
1775679900	31.6	3.2	11.27	31	32.4	31	2463
1775593500	28.4	0	0.00	28.4	28.4	28.2	1376
1775161500	28.4	-1.8	-5.96	28.2	28.8	28.2	49
1775075100	30.2	1.4	4.86	30.2	30.2	29.4	244
1774988700	28.8	1	3.60	27.2	28.8	27	570
1774902300	27.8	0	0.00	28.6	28.6	27.8	79
1774646700	27.8	-3	-9.74	29.2	29.2	27.8	292
1774560300	30.8	-2	-6.10	31	31	30.8	23
1774473900	32.799999	3	10.07	32.2	32.799999	32	399
1774387500	29.8	0	0.00	29.8	29.8	29.8	0
1774301100	29.8	1	3.47	28.8	29.8	28	771
1774041900	28.8	-0.4	-1.37	29.6	29.8	28.8	247
1773955500	29.2	-1.4	-4.58	29.4	29.4	29	223
1773869100	30.6	1.4	4.79	30	30.6	30	745
1773782700	29.2	-1	-3.31	29.4	29.4	28.4	641
1773696300	30.2	1	3.42	29.8	30.2	29.2	137
1773437100	29.2	-1.6	-5.19	29.4	29.4	28.4	384
1773350700	30.8	-0.6	-1.91	30.8	30.8	30.2	34
1773264300	31.4	-1	-3.09	31.4	31.4	31.4	10
1773177900	32.4	2	6.58	32.2	32.6	32.2	661
1773091500	30.4	-4	-11.63	29.4	31	29.4	298
1772832300	34.4	3.2	10.26	34.4	34.4	34.4	1
1772745900	31.2	-2	-6.02	32.4	32.6	31.2	678
1772659500	33.2	0.2	0.61	31.4	33.6	31.4	1096