Kao Corp【KAO】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	-2.07	-6.22182146078	33.27	33.27	31.19	22	31.38569767	DE
4	-1.3	-4	32.5	33.27	31.19	119	32.19032994	DE
12	-2.4	-7.14285714286	33.6	34.61	31.15	158	32.75450337	DE
26	-3.59	-10.3190572003	34.79	37.369999	31.15	233	34.44720216	DE
52	-9.79	-23.8838741156	40.99	41.35	31.15	171	35.24740283	DE
156	-5.25	-14.4032921811	36.45	45.96	31.15	138	37.18328309	DE
260	-5.25	-14.4032921811	36.45	45.96	31.15	138	37.18328309	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
1780691100	31.57	0.38	1.22	32.02	32.02	31.57	160
1780604700	31.19	-0.76	-2.38	31.67	31.67	31.19	70
1780518300	31.95	0	0.00	31.95	31.95	31.95	0
1780431900	31.95	-0.23	-0.71	31.95	31.95	31.95	1
1780345500	32.18	-0.61	-1.86	32.74	32.759999	32.18	13
1780086300	32.79	0.02	0.06	33.27	33.27	32.79	2
1779999900	32.77	0.69	2.15	32.52	33	32.52	195
1779913500	32.08	0	0.00	32.08	32.08	32.08	0
1779827100	32.08	-0.62	-1.90	32.08	32.08	32.08	153
1779740700	32.7	0.63	1.96	32.56	32.7	32.1	58
1779481500	32.07	-0.53	-1.63	32.64	32.64	32.07	124
1779395100	32.6	0	0.00	32.6	32.6	32.6	0
1779308700	32.6	0.09	0.28	32.57	32.6	32.57	101
1779222300	32.509999	0.41	1.28	32.509999	32.509999	32.509999	1
1779135900	32.1	-0.16	-0.50	32.119999	32.119999	32.1	252
1778876700	32.259999	-0.03	-0.09	32.409999	32.42	32.259999	105
1778790300	32.29	0.35	1.10	32.06	32.29	32.06	222
1778703900	31.94	-0.54	-1.66	31.53	31.94	31.49	430
1778617500	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1778531100	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1778271900	32.479999	0.37	1.15	32.5	32.5	32.479999	61
1778185500	32.11	0.51	1.61	33.04	33.04	32.11	3
1778099100	31.6	0	0.00	31.6	31.6	31.6	0
1778012700	31.6	-0.07	-0.22	31.71	31.71	31.6	18
1777926300	31.67	0.15	0.48	31.69	31.71	31.67	13
1777580700	31.52	-0.58	-1.81	31.38	31.52	31.15	71
1777494300	32.1	0	0.00	32.1	32.1	32.1	0
1777407900	32.1	0.3	0.94	31.89	32.229999	31.7	324
1777321500	31.8	0.05	0.16	31.8	31.8	31.8	37
1777062300	31.75	-0.55	-1.70	31.8	31.8	31.75	51
1776975900	32.299999	0.3	0.94	32.299999	32.299999	32.299999	6
1776889500	32	0	0.00	32	32	32	0
1776803100	32	-0.8	-2.44	32.009999	32.32	32	156
1776716700	32.799999	-0.07	-0.21	32.31	32.799999	32.31	232
1776457500	32.869999	0.7	2.18	32.869999	32.869999	32.869999	1
1776371100	32.17	-0.54	-1.65	32.32	32.689999	32.17	10
1776284700	32.71	0.14	0.43	32.04	32.759999	32.04	7
1776198300	32.57	-0.06	-0.18	32.2	32.57	32.2	105
1776111900	32.63	0.13	0.40	32.63	32.63	32.63	154
1775852700	32.5	-1.56	-4.58	32.5	32.5	32.5	3
1775766300	34.06	0	0.00	34.06	34.06	34.06	0
1775679900	34.06	1.27	3.87	33.54	34.06	33.54	3
1775593500	32.79	-0.93	-2.76	33.18	33.45	31.93	1161
1775161500	33.72	-0.79	-2.29	33.72	33.72	33.72	1
1775075100	34.51	1.34	4.04	34.56	34.56	34.34	6
1774988700	33.17	0	0.00	33.17	33.17	33.17	0
1774902300	33.17	0.66	2.03	32.96	33.17	32.5	46
1774646700	32.509999	0.01	0.03	32.659999	32.659999	32.27	219
1774560300	32.5	-0.47	-1.43	32.509999	32.83	32.5	535
1774473900	32.97	-0.13	-0.39	32.97	32.97	32.97	120
1774387500	33.1	0	0.00	33.1	33.1	33.1	0
1774301100	33.1	-0.13	-0.39	32.5	33.1	32.5	369
1774041900	33.229999	0.31	0.94	33.53	33.53	33.229999	200
1773955500	32.92	-0.67	-1.99	33	33	32.89	278
1773869100	33.59	-1.01	-2.92	33.72	33.799999	33.59	448
1773782700	34.6	0.27	0.79	34.15	34.61	34.15	151
1773696300	34.33	0.73	2.17	34	34.33	33.99	159
1773437100	33.6	0.09	0.27	33.6	33.6	33.46	595
1773350700	33.509999	-0.94	-2.73	33.54	33.54	33.11	951
1773264300	34.45	0	0.00	34.45	34.45	34.45	0
1773177900	34.45	-0.06	-0.17	34.27	34.45	34.27	148
1773091500	34.51	0.67	1.98	33.94	34.51	33.94	59