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	-0.38	-0.747737111373	50.82	51.58	50.06	1841	50.70319392	DE
4	-2.58	-4.86608826858	53.02	53.36	49.49	2065	50.85118778	DE
12	-5.24	-9.41091954023	55.68	59.3	49.49	1927	53.45035023	DE
26	-9.62	-16.0173160173	60.06	64.3	49.49	1530	56.81071667	DE
52	-4.1	-7.51741840851	54.54	64.3	49.49	1093	56.65641594	DE
156	7.73	18.0988059003	42.71	64.3	37.59	1259	49.48459955	DE
260	-16.52	-24.6714456392	66.96	72.08	37.56	953	49.95498717	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
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	57.72	59.3	57.72	268
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
1774473900	55.64	1.24	2.28	55.06	55.64	54.94	469
1774387500	54.4	-0.88	-1.59	54.96	55.06	54.06	530
1774301100	55.28	1.16	2.14	53.94	55.52	53.5	1859
1774041900	54.12	-1.16	-2.10	55.24	55.24	54.12	988
1773955500	55.28	-1.3	-2.30	56.08	56.08	54.38	1683
1773869100	56.58	-1.12	-1.94	58.24	58.24	56.58	1910
1773782700	57.7	1.7	3.04	55.7	58.14	54.72	1956
1773696300	56	0.2	0.36	56.22	56.56	55.02	7767
1773437100	55.8	-0.58	-1.03	56.3	56.3	55.66	967
1773350700	56.38	0.28	0.50	55.68	56.44	55.44	4877
1773264300	56.1	-0.26	-0.46	56.4	56.46	55.94	2182
1773177900	56.36	-1.24	-2.15	57.42	57.42	56.36	657
1773091500	57.6	-0.72	-1.23	56.82	57.6	56.18	1171
1772832300	58.32	-1.72	-2.86	58.9	58.9	57.74	665
1772745900	60.04	-0.68	-1.12	60.5	60.94	59.96	3194
1772659500	60.72	-0.62	-1.01	61	61.12	60.62	416