Kanadevia Corporation【HZS】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	0.065	0.923295454545	7.04	7.1	7.01	262	7.01	DE
4	0.385	5.72916666667	6.72	7.7	6.72	1993	7.24077118	DE
12	1.615	29.4171220401	5.49	7.7	5.365	1054	6.67661169	DE
26	1.705	31.5740740741	5.4	7.7	5.025	1252	6.01568372	DE
52	1.46	25.8635961027	5.645	7.7	5.025	777	5.98887287	DE
156	1.7	31.4523589269	5.405	8.185	4.782	661	6.15268441	DE
260	1.7	31.4523589269	5.405	8.185	4.782	661	6.15268441	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
1780518300	7.01	0	0.00	7.01	7.01	7.01	0
1780431900	7.01	-0.65	-8.49	7.04	7.1	7.01	262
1780345500	7.66	0	0.00	7.66	7.66	7.66	0
1780086300	7.66	0	0.00	7.66	7.66	7.66	0
1779999900	7.66	0	0.00	7.66	7.66	7.66	0
1779913500	7.66	0.16	2.13	7.66	7.66	7.66	40
1779827100	7.5	0	0.00	7.5	7.5	7.5	0
1779740700	7.5	0.39	5.41	7.5	7.5	7.5	3
1779481500	7.115	0	0.00	7.115	7.115	7.115	0
1779395100	7.115	-0.12	-1.59	7.115	7.115	7.115	175
1779308700	7.23	0	0.00	7.23	7.23	7.23	0
1779222300	7.23	-0.23	-3.02	7.21	7.23	7.11	16200
1779135900	7.455	-0.21	-2.74	7.445	7.48	7.395	2229
1778876700	7.665	0.36	4.86	7.665	7.665	7.52	9
1778790300	7.31	-0.39	-5.06	7.5	7.5	7.31	3259
1778703900	7.7	0.32	4.34	7.7	7.7	7.7	1
1778617500	7.38	0.48	6.96	7.045	7.505	7.025	610
1778531100	6.9	0	0.00	6.9	6.9	6.9	0
1778271900	6.9	0.15	2.22	6.845	6.9	6.845	11
1778185500	6.75	0.09	1.43	6.72	6.865	6.72	1119
1778099100	6.655	0.05	0.76	6.655	6.655	6.655	8
1778012700	6.605	0	0.00	6.605	6.605	6.605	0
1777926300	6.605	0	0.00	6.605	6.605	6.605	0
1777580700	6.605	0.1	1.54	6.605	6.605	6.605	16
1777494300	6.505	0.01	0.15	6.505	6.505	6.505	3
1777407900	6.495	0	0.00	6.495	6.495	6.495	0
1777321500	6.495	0	0.00	6.495	6.495	6.495	0
1777062300	6.495	0	0.00	6.495	6.495	6.495	0
1776975900	6.495	0.22	3.51	6.495	6.495	6.495	4
1776889500	6.275	0	0.00	6.275	6.275	6.275	0
1776803100	6.275	-0.36	-5.43	6.275	6.275	6.275	225
1776716700	6.635	0	0.00	6.635	6.635	6.635	0
1776457500	6.635	0.17	2.63	6.48	6.635	6.48	480
1776371100	6.465	0.31	4.95	6.49	6.49	6.465	156
1776284700	6.16	-0.41	-6.17	6.175	6.285	6.16	1356
1776198300	6.565	0.13	1.94	6.5199999	6.565	6.5199999	1028
1776111900	6.44	-0.01	-0.08	6.44	6.44	6.44	300
1775852700	6.445	-0.24	-3.59	6.445	6.445	6.445	1
1775766300	6.6849999	0.45	7.22	6.525	6.6849999	6.525	307
1775679900	6.235	0	0.00	6.235	6.235	6.235	0
1775593500	6.235	0.27	4.44	6.255	6.255	6.18	31
1775161500	5.97	0	0.00	5.97	5.97	5.97	0
1775075100	5.97	0.27	4.74	5.97	5.97	5.97	1
1774988700	5.7	0.2	3.64	5.7	5.7	5.7	15
1774905900	5.5	0	0.00	5.5	5.5	5.5	0
1774646700	5.5	0	0.00	5.5	5.5	5.5	0
1774560300	5.5	-0.02	-0.36	5.5	5.5	5.5	50
1774473900	5.5199999	0	0.00	5.5199999	5.5199999	5.5199999	0
1774387500	5.5199999	0.09	1.66	5.5199999	5.5199999	5.5199999	200
1774301100	5.43	-0.04	-0.64	5.43	5.43	5.43	6
1774041900	5.465	0.09	1.77	5.415	5.465	5.415	1200
1773955500	5.37	-0.1	-1.83	5.365	5.37	5.365	2940
1773869100	5.47	0	0.00	5.47	5.47	5.47	0
1773782700	5.47	-0.13	-2.32	5.47	5.47	5.47	1874
1773696300	5.6	0.15	2.75	5.585	5.6	5.585	810
1773437100	5.45	-0.04	-0.73	5.44	5.455	5.44	2974
1773350700	5.49	-0.04	-0.63	5.49	5.49	5.49	51
1773264300	5.525	0	0.00	5.525	5.525	5.525	0
1773177900	5.525	0.29	5.54	5.53	5.53	5.525	170
1773091500	5.235	-0.23	-4.21	5.21	5.32	5.205	3020
1772832300	5.465	0	0.00	5.465	5.465	5.465	0
1772745900	5.465	0.05	1.02	5.44	5.465	5.44	1600
1772659500	5.41	0.11	2.08	5.2249999	5.41	5.21	1034