Harmonic Drive Systems Inc【K3R】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	0.46	1.21244069584	37.94	39.799999	31.3	1951	34.76326637	DE
4	4.96	14.8325358852	33.44	44.5	31	3134	37.93409775	DE
12	16.8	77.7777777778	21.6	45.44	18.6	2671	33.87161646	DE
26	18.000001	88.2353033449	20.399999	45.44	17.899999	1868	29.65652196	DE
52	23.2	152.631578947	15.2	45.44	13.5	1413	26.45765462	DE
156	23.2	152.631578947	15.2	45.44	13.5	1413	26.45765462	DE
260	23.2	152.631578947	15.2	45.44	13.5	1413	26.45765462	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
1781555100	37.26	1.19	3.30	36.659999	37.35	36.61	1261
1781295900	36.07	1.4	4.04	35.44	36.1	35.299999	578
1781209500	34.67	1.29	3.86	33.99	34.93	33.83	1996
1781123100	33.38	-3.97	-10.63	33.799999	33.799999	31.3	4795
1781036700	37.35	-2.55	-6.39	37.94	38.409999	37.22	1127
1780950300	39.9	3.13	8.51	38.38	40.04	38.38	2266
1780691100	36.77	-0.39	-1.05	38.02	38.4	36.77	962
1780604700	37.159999	-1.95	-4.99	37.52	37.729999	36.619999	1520
1780518300	39.11	0.35	0.90	40.33	40.35	39.07	1645
1780431900	38.76	-3.03	-7.25	38.44	39.049999	36.5	8260
1780345500	41.79	-0.29	-0.69	41.51	42.479999	41.51	1679
1780086300	42.08	-0.64	-1.50	42.799999	42.799999	41.65	1008
1779999900	42.72	0.92	2.20	40.77	42.82	40.77	4182
1779913500	41.799999	-2.7	-6.07	42.34	43.07	40.799999	2784
1779827100	44.5	2.93	7.05	42.95	44.5	42.61	5816
1779740700	41.57	2.57	6.59	40.799999	42.72	40.799999	3177
1779481500	39	2.02	5.46	38.24	39	37.68	2391
1779395100	36.979999	2.21	6.36	35.46	36.99	35.15	2904
1779308700	34.77	2.53	7.85	32.15	34.77	31.55	4214
1779222300	32.24	-4.1	-11.28	33.439999	33.439999	31	10114
1779135900	36.34	-4.86	-11.80	38.24	38.24	36.01	6005
1778876700	41.2	4	10.75	38.64	41.5	38.01	4002
1778790300	37.2	-4.3	-10.36	36	37.2	35.01	14293
1778703900	41.5	4.61	12.50	37.119999	45.44	37.119999	3576
1778617500	36.89	0.39	1.07	35.799999	39	35.01	3649
1778531100	36.5	0.51	1.42	35.4	38.99	33.009999	7195
1778271900	35.99	4.99	16.10	33.409999	37	33.409999	2581
1778185500	31	1	3.33	30.61	31.79	30.61	4294
1778099100	30	1.01	3.48	30	30.5	29.4	1893
1778012700	28.99	0.01	0.03	28.98	29.48	28.2	911
1777926300	28.98	-0.94	-3.14	29	29	28.2	5008
1777580700	29.92	5.2	21.04	27.47	29.92	27.31	3165
1777494300	24.72	-0.28	-1.12	25.39	25.49	24.72	267
1777407900	25	-2.2	-8.09	25.9	25.96	24.66	1831
1777321500	27.2	2.26	9.06	25.99	27.99	25.99	4125
1777062300	24.94	1.47	6.26	22.85	24.94	22.85	784
1776975900	23.47	-0.3	-1.26	23.36	23.88	22.95	3657
1776889500	23.77	0.08	0.34	23.76	24.6	23.05	2529
1776803100	23.69	-1.14	-4.59	24.36	24.67	23.69	448
1776716700	24.83	-0.04	-0.16	24.66	24.87	23.83	592
1776457500	24.87	-0.62	-2.43	23.76	24.87	23.62	607
1776371100	25.49	1.51	6.30	25	25.65	24.63	766
1776284700	23.98	1.71	7.68	22.66	24.59	22.66	2410
1776198300	22.27	-0.87	-3.76	22.45	22.45	21.53	2152
1776111900	23.14	2	9.46	22.59	23.14	21.91	691
1775852700	21.14	-1.03	-4.65	21.91	21.91	21.1	225
1775766300	22.17	-0.56	-2.46	21.76	22.17	21.66	715
1775679900	22.73	2.47	12.19	22.73	24.06	22.7	1430
1775593500	20.26	0.86	4.43	20.95	21.28	20.19	1843
1775161500	19.399999	-1	-4.90	19.6	19.7	19.1	133
1775075100	20.399999	1.2	6.25	20	20.399999	19.6	635
1774988700	19.2	-1.4	-6.80	19	19.399999	18.6	1484
1774902300	20.6	-1	-4.63	20.6	21	20.399999	541
1774646700	21.6	-0.2	-0.92	21.6	22	21.399999	2446
1774560300	21.8	-0.4	-1.80	22.2	22.2	21.399999	1491
1774473900	22.2	0.6	2.78	22.2	22.4	21.8	717
1774387500	21.6	-0.4	-1.82	21.6	21.6	21.399999	260
1774301100	22	0.8	3.77	20.399999	22	19.8	7034
1774041900	21.2	-0.6	-2.75	22.2	22.2	21.2	249
1773955500	21.8	-1.2	-5.22	22.2	22.4	21	1689
1773869100	23	-0.6	-2.54	23.4	23.8	23	745
1773782700	23.6	-0.6	-2.48	23.2	23.6	22.8	338
1773696300	24.2	1	4.31	23.8	24.2	23.2	934