Kajima Corp【KAJ】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	-2.2	-6.96202531646	31.6	31.6	29.4	102	30.59413681	DE
4	-5.399999	-15.5172389516	34.799999	35.4	28.8	673	30.94998286	DE
12	-3.8	-11.4457831325	33.2	35.4	28.8	442	31.81506773	DE
26	-2.6	-8.125	32	46	28.8	359	34.32023017	DE
52	7.2	32.4324324324	22.2	46	21.2	301	32.10349938	DE
156	13.8	88.4615384615	15.6	46	13.3	274	27.26915247	DE
260	13.8	88.4615384615	15.6	46	13.3	274	27.26915247	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	29.4	0	0.00	29.4	29.4	29.4	0
1780604700	29.4	0	0.00	29.4	29.4	29.4	0
1780518300	29.4	0	0.00	29.4	29.4	29.4	0
1780431900	29.4	-0.4	-1.34	29.4	29.4	29.4	88
1780345500	29.8	-1.8	-5.70	30.6	30.6	29.8	64
1780086300	31.6	0.4	1.28	31.6	31.6	31.6	155
1779999900	31.2	-0.6	-1.89	31	31.2	31	1174
1779913500	31.8	0	0.00	31.8	31.8	31.8	0
1779827100	31.8	1.6	5.30	32.799999	32.799999	31.8	400
1779740700	30.2	0.4	1.34	30.2	30.2	30.2	92
1779481500	29.8	-0.2	-0.67	29.2	29.8	28.8	843
1779395100	30	0	0.00	30	30	30	0
1779308700	30	-1.2	-3.85	29.8	30	29.8	101
1779222300	31.2	1.2	4.00	31.4	31.6	31.2	251
1779135900	30	-1.4	-4.46	30.2	30.2	29.8	4383
1778876700	31.4	-3.8	-10.80	31.4	31.4	31.4	150
1778790300	35.2	0	0.00	35.2	35.2	35.2	0
1778703900	35.2	-0.2	-0.56	35.2	35.2	35.2	100
1778617500	35.4	2	5.99	34.799999	35.4	34.6	948
1778531100	33.4	0	0.00	33.4	33.4	33.4	0
1778271900	33.4	0	0.00	33.4	33.4	33.4	0
1778185500	33.4	0	0.00	33.4	33.4	33.4	0
1778099100	33.4	0.4	1.21	33.4	33.4	33.4	150
1778012700	33	-0.2	-0.60	33	33	33	81
1777926300	33.2	-1.4	-4.05	33.2	33.2	33.2	6
1777580700	34.6	0	0.00	34.6	34.6	34.6	0
1777494300	34.6	0.2	0.58	34.6	34.6	34.6	3
1777407900	34.4	3	9.55	34.4	34.4	34.4	143
1777321500	31.4	0	0.00	31.4	31.4	31.4	102
1777062300	31.4	-1	-3.09	31.4	31.4	31.4	137
1776975900	32.4	0.8	2.53	32.4	32.4	32.4	31
1776889500	31.6	-1	-3.07	31.6	31.6	31.6	30
1776803100	32.6	0	0.00	32.6	32.6	32.6	0
1776716700	32.6	0	0.00	32.6	32.6	32.6	0
1776457500	32.6	0	0.00	32.6	32.6	32.6	0
1776371100	32.6	0	0.00	32.6	32.6	32.6	0
1776284700	32.6	-0.4	-1.21	33.2	33.2	32.2	646
1776198300	33	0	0.00	33	33	33	16
1776111900	33	0	0.00	33	33	33	145
1775852700	33	0.4	1.23	33	33	33	150
1775766300	32.6	0	0.00	32.6	32.6	32.6	0
1775679900	32.6	0	0.00	32.6	32.6	32.6	0
1775593500	32.6	-1.8	-5.23	32.6	32.6	32.6	151
1775161500	34.4	0	0.00	34.4	34.4	34.4	0
1775075100	34.4	1.8	5.52	34.4	34.4	33.4	6
1774988700	32.6	0.6	1.88	32.4	32.6	32.4	300
1774902300	32	-0.4	-1.23	32	32	32	100
1774646700	32.4	0	0.00	32.4	32.4	32.4	0
1774560300	32.4	0.4	1.25	32.6	33.2	32.4	1535
1774473900	32	0	0.00	32	32	32	0
1774387500	32	0	0.00	32	32	32	0
1774301100	32	-0.6	-1.84	32	32	32	150
1774041900	32.6	0	0.00	32.6	32.6	32.6	0
1773955500	32.6	-0.4	-1.21	32.799999	33.2	32.6	958
1773869100	33	0.2	0.61	33.6	33.6	32.799999	797
1773782700	32.799999	-1	-2.96	32.799999	33.2	32.799999	776
1773696300	33.799999	0.2	0.60	33.6	33.799999	33.2	686
1773437100	33.6	0	0.00	33.2	33.799999	33.2	518
1773350700	33.6	-0.8	-2.33	33.6	33.6	33.6	21
1773264300	34.4	-0.2	-0.58	34.4	34.4	34.4	305
1773177900	34.6	0.8	2.37	34.6	34.6	34.6	15
1773091500	33.799999	-0.2	-0.59	32.2	33.799999	32.2	130
1772832300	34	-1.4	-3.95	34.6	34.6	34	232