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	10.71	27.970749543	38.29	51	38.26	4867	45.77159563	DE
4	10.62	27.670661803	38.38	51	31.3	3117	42.88044444	DE
12	26.41	116.910137229	22.59	51	21.53	3231	37.49406604	DE
26	27.8	131.132075472	21.2	51	17.899999	2108	32.96184158	DE
52	33.8	222.368421053	15.2	51	13.5	1546	29.03437863	DE
156	33.8	222.368421053	15.2	51	13.5	1546	29.03437863	DE
260	33.8	222.368421053	15.2	51	13.5	1546	29.03437863	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	49.7	0.2	0.40	47.23	51	47.23	4376
1783110300	49.5	6.24	14.42	45.9	49.99	45.9	9069
1783023900	43.26	-1.24	-2.79	44.73	45.01	43.26	2006
1782937500	44.5	1.16	2.68	43.51	46.25	42.9	8935
1782851100	43.34	3.61	9.09	43.02	43.4	42.18	2413
1782764700	39.729999	1.11	2.87	38.29	40.049999	38.26	1911
1782505500	38.619999	-3.65	-8.63	39.22	39.22	38.03	2301
1782419100	42.27	-0.13	-0.31	43.29	43.32	42.18	969
1782332700	42.4	0.1	0.24	42.94	43.45	42.15	1318
1782246300	42.299999	-6.24	-12.86	42.84	43.5	41.15	5574
1782159900	48.54	4.95	11.36	46.52	48.57	45	8034
1781900700	43.59	0.62	1.44	42.52	44	42.049999	1014
1781814300	42.97	0.37	0.87	42.46	42.97	41.86	503
1781727900	42.6	5	13.30	41.81	44.56	41.74	3359
1781641500	37.6	0.34	0.91	37.95	39.799999	37.59	2922
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