Kone Corp【KC4】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	0.85	1.73824130879	48.9	50.32	47.6	3156	49.31360312	DE
4	-0.45	-0.896414342629	50.2	51.58	47.6	1705	49.66815305	DE
12	-5.45	-9.8731884058	55.2	59.3	47.6	1905	51.8045829	DE
26	-10.81	-17.8500660502	60.56	64.3	47.6	1645	55.7019631	DE
52	-4.79	-8.78254492116	54.54	64.3	47.6	1167	56.02019932	DE
156	7.04	16.4832591899	42.71	64.3	37.59	1269	49.4807521	DE
260	-18.75	-27.3722627737	68.5	72.08	37.56	973	49.84082915	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
1782419100	49.64	0.85	1.74	49.11	49.77	48.63	582
1782332700	48.79	-0.67	-1.35	49.58	49.64	48.51	1080
1782246300	49.46	0.12	0.24	48.98	50.32	48.97	9518
1782159900	49.34	0.75	1.54	48.64	49.43	48.35	3079
1781900700	48.59	-0.6	-1.22	48.9	49.14	47.6	1519
1781814300	49.19	-0.03	-0.06	49.31	49.31	48.8	505
1781727900	49.22	-0.38	-0.77	50.16	50.48	49.17	1151
1781641500	49.6	0.64	1.31	48.73	49.7	48.73	1196
1781555100	48.96	0.36	0.74	48.79	49.56	48.78	1894
1781295900	48.6	-0.71	-1.44	49.23	49.4	48.48	805
1781209500	49.31	0.26	0.53	48.91	49.31	47.96	1689
1781123100	49.05	-1.21	-2.41	50.48	50.48	49.05	808
1781036700	50.26	0.36	0.72	49.82	50.48	49.58	194
1780950300	49.9	-0.5	-0.99	50.3	50.3	49.73	1673
1780691100	50.4	-0.04	-0.08	50.14	50.66	50.14	364
1780604700	50.44	-0.16	-0.32	50.54	51.14	50.44	739
1780518300	50.6	-0.16	-0.32	50.86	50.94	50.06	1618
1780431900	50.76	0.04	0.08	50.48	50.9	50.48	543
1780345500	50.72	-0.44	-0.86	51.24	51.46	50.38	3103
1780086300	51.16	0.9	1.79	50.2	51.58	50.2	2034
1779999900	50.26	-0.96	-1.87	50.82	51.1	50.06	1907
1779913500	51.22	0.9	1.79	50.5	51.36	50.5	509
1779827100	50.32	-0.8	-1.56	50.94	51.06	50.32	2220
1779740700	51.12	0.56	1.11	50.98	51.16	50.64	427
1779481500	50.56	-0.52	-1.02	51.04	51.04	50.32	1687
1779395100	51.08	-0.72	-1.39	51.52	51.62	50.74	889
1779308700	51.8	0.38	0.74	50.78	51.8	50.78	525
1779222300	51.42	0.42	0.82	50.92	51.66	50.76	2969
1779135900	51	0.24	0.47	50.44	51.6	50.02	3012
1778876700	50.76	0.52	1.04	49.85	51.1	49.53	2748
1778790300	50.24	0.14	0.28	50.02	50.42	50.02	144
1778703900	50.1	-0.42	-0.83	50.5	50.5	49.49	1512
1778617500	50.52	-0.4	-0.79	50.88	50.88	50.46	9152
1778531100	50.92	-0.56	-1.09	52.08	52.1	50.74	1815
1778271900	51.48	-0.58	-1.11	52.14	52.18	51.14	1992
1778185500	52.06	-0.98	-1.85	53.02	53.36	51.58	2498
1778099100	53.04	0.24	0.45	53.14	53.28	52.56	6498
1778012700	52.8	0.54	1.03	52.38	52.8	51.74	12362
1777926300	52.26	-2.48	-4.53	54.72	55	51.86	2450
1777580700	54.74	-0.24	-0.44	55.3	56.38	53.74	3815
1777494300	54.98	-2.16	-3.78	56.52	57.76	53.16	5846
1777407900	57.14	0	0.00	56.96	57.16	55.86	1448
1777321500	57.14	-1.24	-2.12	58.22	58.22	57.14	278
1777062300	58.38	0.18	0.31	58	58.38	57.72	534
1776975900	58.2	0.94	1.64	57.38	58.2	57.38	356
1776889500	57.26	-0.38	-0.66	57.78	57.78	57.24	458
1776803100	57.64	-0.4	-0.69	58.08	58.12	57.44	927
1776716700	58.04	-0.74	-1.26	58.12	58.66	57.68	811
1776457500	58.78	1.26	2.19	57.76	59.3	57.72	275
1776371100	57.52	-0.08	-0.14	57.82	57.82	57.32	148
1776284700	57.6	-0.12	-0.21	57.82	58.24	57.44	1147
1776198300	57.72	-0.74	-1.27	58.42	58.5	57.72	427
1776111900	58.46	0.58	1.00	56.48	58.5	56.44	345
1775852700	57.88	0.12	0.21	57.46	57.88	57.46	33
1775766300	57.76	0.78	1.37	56.62	57.76	56.62	764
1775679900	56.98	1.54	2.78	56.6	57.16	56.58	773
1775593500	55.44	0.42	0.76	55.2	55.44	54.74	789
1775161500	55.02	-0.06	-0.11	54	55.02	53.9	261
1775075100	55.08	-0.76	-1.36	56	56.12	55	752
1774988700	55.84	0.84	1.53	55.18	55.84	54.5	1890
1774902300	55	-0.22	-0.40	54.7	55.66	54.46	1433
1774646700	55.22	-0.22	-0.40	55.64	55.64	54.98	461
1774560300	55.44	-0.2	-0.36	55.28	55.54	54.8	223