Kb Home【KBH】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	2.500001	5.86029315191	42.659999	44.29	42.659999	97	43.97684932	DE
4	5.28	13.2397191575	39.88	44.29	39.88	88	42.61936893	DE
12	-1.24	-2.6724137931	46.4	47	39.88	79	44.02215833	DE
26	-8.34	-15.5887850467	53.5	55.5	39.88	155	49.04952283	DE
52	-0.84	-1.82608695652	46	58.5	39.88	125	50.93406543	DE
156	-1.45	-3.11092040335	46.61	81.5	39.88	185	60.22829042	DE
260	-1.45	-3.11092040335	46.61	81.5	39.88	185	60.22829042	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
1780691100	44.29	0	0.00	44.29	44.29	44.29	0
1780604700	44.29	0	0.00	44.29	44.29	44.29	0
1780518300	44.29	1.35	3.14	44.29	44.29	44.29	200
1780431900	42.94	-0.36	-0.83	42.94	42.94	42.94	1
1780345500	43.3	1.65	3.96	42.659999	43.3	42.659999	91
1780086300	41.65	0	0.00	41.65	41.65	41.65	0
1779999900	41.65	0	0.00	41.65	41.65	41.65	0
1779913500	41.65	0	0.00	41.65	41.65	41.65	0
1779827100	41.65	-1.17	-2.73	41.299999	42.08	41.299999	271
1779740700	42.82	0.6	1.42	42.82	42.82	42.82	1
1779481500	42.22	2.34	5.87	42.22	42.22	42.22	6
1779395100	39.88	0	0.00	39.88	39.88	39.88	0
1779308700	39.88	0	0.00	39.88	39.88	39.88	0
1779222300	39.88	-0.75	-1.85	39.88	39.88	39.88	48
1779135900	40.63	0	0.00	40.63	40.63	40.63	0
1778876700	40.63	0	0.00	40.63	40.63	40.63	0
1778790300	40.63	0	0.00	40.63	40.63	40.63	0
1778703900	40.63	0	0.00	40.63	40.63	40.63	0
1778617500	40.63	0	0.00	40.63	40.63	40.63	0
1778531100	40.63	0	0.00	40.63	40.63	40.63	0
1778271900	40.63	0	0.00	40.63	40.63	40.63	0
1778185500	40.63	0	0.00	40.63	40.63	40.63	0
1778099100	40.63	0.09	0.22	40.63	40.63	40.63	60
1778012700	40.54	-4.1	-9.18	40.54	40.54	40.54	1
1777926300	44.64	-2.36	-5.02	44.64	44.64	44.64	1
1777580700	47	0	0.00	47	47	47	0
1777494300	47	0	0.00	47	47	47	0
1777407900	47	0	0.00	47	47	47	0
1777321500	47	3	6.82	47	47	47	15
1777062300	44	0	0.00	44	44	44	0
1776975900	44	0	0.00	44	44	44	0
1776889500	44	0	0.00	44	44	44	0
1776803100	44	0	0.00	44	44	44	0
1776716700	44	0	0.00	44	44	44	0
1776457500	44	0	0.00	44	44	44	0
1776371100	44	0	0.00	44	44	44	0
1776284700	44	0	0.00	44	44	44	0
1776198300	44	0.75	1.73	44	44	44	10
1776111900	43.25	-0.57	-1.30	43.25	43.25	43.25	88
1775852700	43.82	0	0.00	43.82	43.82	43.82	0
1775766300	43.82	0	0.00	43.82	43.82	43.82	0
1775679900	43.82	-1.98	-4.32	43.82	43.82	43.82	6
1775597100	45.8	0	0.00	45.8	45.8	45.8	0
1775165100	45.8	0	0.00	45.8	45.8	45.8	0
1775078700	45.8	0	0.00	45.8	45.8	45.8	0
1774992300	45.8	0	0.00	45.8	45.8	45.8	0
1774905900	45.8	0	0.00	45.8	45.8	45.8	0
1774646700	45.8	0	0.00	45.8	45.8	45.8	0
1774560300	45.8	0	0.00	45.8	45.8	45.8	0
1774473900	45.8	0	0.00	45.8	45.8	45.8	0
1774387500	45.8	2	4.57	45.8	45.8	45.8	37
1774301100	43.8	0	0.00	43.8	43.8	43.8	0
1774041900	43.8	-2.6	-5.60	43.8	43.8	43.8	63
1773955500	46.4	0	0.00	46.4	46.4	46.4	0
1773869100	46.4	0	0.00	46.4	46.4	46.4	0
1773782700	46.4	0	0.00	46.4	46.4	46.4	0
1773696300	46.4	0	0.00	46.4	46.4	46.4	0
1773437100	46.4	0.2	0.43	46.4	46.4	46.4	440
1773350700	46.2	-3.6	-7.23	46.2	46.2	46.2	212
1773264300	49.8	0	0.00	49.8	49.8	49.8	0
1773177900	49.8	0	0.00	49.8	49.8	49.8	0
1773091500	49.8	0	0.00	49.8	49.8	49.8	0
1772832300	49.8	-0.2	-0.40	49.8	49.8	49.8	1