Kddi Corp【DIP】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	0.83	5.77391304348	14.375	15.07	13.945	583	14.75242279	DE
4	0.63	4.32246998285	14.575	15.39	13.945	1122	14.63389481	DE
12	0.43	2.910321489	14.775	15.39	13.4	1140	14.31157841	DE
26	0.72	4.97065930273	14.485	15.39	12.8	1239	14.35355187	DE
52	0.62	4.2509427494	14.585	15.505	12.8	1028	14.36608791	DE
156	-12.135	-44.3855157279	27.34	32.5	12.8	964	22.23325044	DE
260	-12.135	-44.3855157279	27.34	32.5	12.8	964	22.23325044	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
1781295900	15.065	0.06	0.40	15.07	15.07	15.065	172
1781209500	15.005	0.25	1.66	14.82	15.07	14.82	89
1781123100	14.76	0.02	0.14	14.74	14.76	14.615	3
1781036700	14.74	-0.28	-1.86	14.675	14.74	14.675	416
1780950300	15.02	1.08	7.71	14.59	15.045	14.59	1791
1780691100	13.945	-0.14	-0.96	14.375	14.375	13.945	615
1780604700	14.08	-0.52	-3.53	14.25	14.25	14.08	957
1780518300	14.595	0.12	0.79	14.595	14.595	14.595	2
1780431900	14.48	-0.06	-0.38	14.36	14.48	14.255	24
1780345500	14.535	-0.21	-1.42	14.515	14.68	14.255	3450
1780086300	14.745	0.04	0.31	14.745	14.745	14.745	113
1779999900	14.7	0.3	2.08	14.695	14.7	14.595	1595
1779913500	14.4	0.26	1.80	14.4	14.5	14.305	2410
1779827100	14.145	-0.16	-1.12	14.145	14.26	14.145	376
1779740700	14.305	-0.34	-2.29	14.25	14.305	14.165	77
1779481500	14.64	-0.14	-0.91	14.555	14.64	14.555	1097
1779395100	14.775	-0.41	-2.67	14.605	14.785	14.605	41
1779308700	15.18	0.24	1.61	15.06	15.39	15.06	2043
1779222300	14.94	0.41	2.82	14.88	15.085	14.88	1616
1779135900	14.53	-0.05	-0.31	14.49	14.53	14.49	2255
1778876700	14.575	0.35	2.46	14.575	14.86	14.365	3465
1778790300	14.225	0.4	2.86	14.195	14.42	13.925	3634
1778703900	13.83	0.18	1.28	13.71	13.83	13.405	1898
1778617500	13.655	-0.24	-1.69	13.715	14.005	13.655	165
1778531100	13.89	0.11	0.76	13.6	13.9	13.52	6473
1778271900	13.785	0.09	0.62	13.765	13.795	13.63	808
1778185500	13.7	-0.37	-2.60	13.7	13.835	13.61	1159
1778099100	14.065	0.07	0.50	13.925	14.065	13.925	79
1778012700	13.995	-0.06	-0.39	13.91	13.995	13.91	647
1777926300	14.05	0.07	0.46	14.025	14.05	13.895	241
1777580700	13.985	0.18	1.34	13.92	14.125	13.785	1952
1777494300	13.8	0.01	0.04	13.805	13.805	13.8	455
1777407900	13.795	0.31	2.30	13.845	13.85	13.695	719
1777321500	13.485	-0.17	-1.24	13.52	13.52	13.45	564
1777062300	13.655	-0.17	-1.19	13.835	13.835	13.655	406
1776975900	13.82	-0.21	-1.50	13.95	14.01	13.82	617
1776889500	14.03	0.08	0.57	13.84	14.03	13.84	333
1776803100	13.95	-0.2	-1.41	14.115	14.115	13.915	2359
1776716700	14.15	0.15	1.07	13.985	14.15	13.985	25
1776457500	14	0.05	0.39	13.85	14.025	13.4	2868
1776371100	13.945	-0.09	-0.64	13.925	14.06	13.895	1535
1776284700	14.035	0.05	0.39	14.145	14.145	14.035	132
1776198300	13.98	-0.09	-0.60	13.98	13.98	13.98	430
1776111900	14.065	0.14	0.97	13.935	14.09	13.935	1118
1775852700	13.93	-0.55	-3.77	13.765	13.935	13.765	1148
1775766300	14.475	-0.25	-1.66	14.555	14.65	14.3	3182
1775679900	14.72	0.04	0.31	14.77	14.785	14.64	1020
1775593500	14.675	-0.02	-0.14	14.64	14.705	14.58	652
1775161500	14.695	0.39	2.73	14.49	14.695	14.49	845
1775075100	14.305	-0.34	-2.29	14.475	14.475	14.305	128
1774988700	14.64	-0.1	-0.68	14.68	14.86	14.395	1381
1774902300	14.74	0.33	2.25	14.78	14.78	14.74	154
1774646700	14.415	-0.19	-1.27	14.655	14.655	14.415	410
1774560300	14.6	-0.19	-1.25	14.755	14.755	14.6	987
1774473900	14.785	0.26	1.79	14.785	14.785	14.785	135
1774387500	14.525	-0.09	-0.62	14.63	14.63	14.525	214
1774301100	14.615	-0.16	-1.05	14.515	15.135	14.515	2015
1774041900	14.77	0.19	1.30	14.775	14.845	14.55	1679
1773955500	14.58	0.09	0.59	14.475	14.675	14.475	2664
1773869100	14.495	0.15	1.01	14.42	14.5	14.42	984
1773782700	14.35	-0.06	-0.42	14.465	14.575	14.2	6165
1773696300	14.41	-0.03	-0.21	14.205	14.565	14.19	2788