Kingsgate Consolidated Ltd【KCN】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	0.366	11.9529719138	3.062	3.634	3.052	10010	3.33344129	DE
4	-0.204	-5.61674008811	3.632	3.98	2.684	10961	3.31539846	DE
12	0.938	37.6706827309	2.49	4.28	2.4249999	11647	3.43627602	DE
26	0.453	15.2268907563	2.975	4.4749999	2.4249999	15139	3.40602877	DE
52	2.114	160.882800609	1.314	4.4749999	1.212	14854	2.7184956	DE
156	2.6085	318.303843807	0.8195	4.4749999	0.6125	11831	1.93865206	DE
260	2.6085	318.303843807	0.8195	4.4749999	0.6125	11831	1.93865206	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
1781900700	3.478	0.03	0.93	3.344	3.48	3.344	1481
1781814300	3.446	-0.19	-5.12	3.358	3.496	3.358	259
1781727900	3.632	0.18	5.15	3.598	3.634	3.504	16371
1781641500	3.454	0.14	4.22	3.434	3.502	3.422	3315
1781555100	3.314	0.2	6.35	3.354	3.44	3.31	6211
1781295900	3.116	0.12	3.87	3.062	3.12	3.052	23895
1781209500	3	0.25	9.01	2.904	3	2.882	28793
1781123100	2.7519999	-0.1	-3.51	2.818	2.836	2.684	18831
1781036700	2.852	-0.1	-3.52	2.95	3.0379999	2.85	15771
1780950300	2.956	0.06	2.07	2.932	3.0179999	2.932	3439
1780691100	2.896	-0.41	-12.51	3.0219999	3.116	2.896	15313
1780604700	3.31	0.01	0.18	3.29	3.31	3.29	6244
1780518300	3.304	-0.34	-9.33	3.408	3.41	3.304	11140
1780431900	3.644	-0.23	-5.84	3.754	3.754	3.644	8471
1780345500	3.87	0.06	1.63	3.872	3.892	3.87	25769
1780086300	3.808	0.13	3.48	3.702	3.834	3.702	8048
1779999900	3.68	-0.3	-7.54	3.512	3.68	3.5	15423
1779913500	3.98	0.01	0.30	3.97	3.98	3.928	2593
1779827100	3.968	0.16	4.26	3.912	3.968	3.904	7493
1779740700	3.806	0.17	4.79	3.806	3.872	3.806	317
1779481500	3.632	-0.07	-1.78	3.632	3.738	3.632	1526
1779395100	3.698	0.05	1.32	3.632	3.698	3.602	12679
1779308700	3.65	0.12	3.34	3.54	3.65	3.54	25813
1779222300	3.532	-0.08	-2.11	3.562	3.608	3.532	11730
1779135900	3.608	-0.13	-3.48	3.582	3.608	3.58	2715
1778876700	3.738	-0.4	-9.58	3.738	3.78	3.622	2768
1778790300	4.134	-0.09	-2.22	4.28	4.28	4.134	937
1778703900	4.228	0.23	5.65	4.178	4.264	4.048	3173
1778617500	4.002	-0.26	-6.01	4.136	4.136	4.002	12560
1778531100	4.258	-0.02	-0.51	4.28	4.28	4.202	8809
1778271900	4.28	0	0.05	4.166	4.28	4.166	557
1778185500	4.2779999	0.13	3.23	4.218	4.2779999	4.204	5099
1778099100	4.144	0.44	11.88	4.01	4.1479999	3.92	27165
1778012700	3.704	-0.11	-2.88	3.702	3.778	3.7	6049
1777926300	3.814	0.01	0.32	3.788	3.814	3.658	4512
1777580700	3.802	-0.14	-3.65	3.78	3.802	3.702	8242
1777494300	3.946	0.11	2.97	3.952	3.952	3.882	2046
1777407900	3.832	0.08	2.02	3.882	3.97	3.832	16555
1777321500	3.756	0.13	3.64	3.798	3.87	3.756	21937
1777062300	3.624	-0.13	-3.41	3.642	3.74	3.624	30561
1776975900	3.752	0.07	1.96	3.73	3.82	3.73	24017
1776889500	3.68	0.26	7.54	3.624	3.68	3.62	25864
1776803100	3.422	-0.07	-2.00	3.498	3.5	3.422	8461
1776716700	3.492	0.14	4.18	3.442	3.492	3.4	9394
1776457500	3.352	-0.1	-2.90	3.44	3.44	3.352	6490
1776371100	3.452	0.02	0.70	3.51	3.576	3.452	9390
1776284700	3.428	0.16	4.83	3.402	3.498	3.402	49295
1776198300	3.27	0.1	3.22	3.182	3.27	3.182	16602
1776111900	3.168	-0.01	-0.31	3.06	3.176	3.046	986
1775852700	3.178	0.11	3.65	3.096	3.178	3.096	2852
1775766300	3.066	-0.09	-2.91	3.0379999	3.066	3.004	10589
1775679900	3.158	0.5	18.63	3.074	3.158	3.072	5252
1775593500	2.662	0.03	1.02	2.718	2.718	2.662	7353
1775161500	2.6349999	-0.16	-5.72	2.585	2.6349999	2.5499999	9667
1775075100	2.795	0.09	3.52	2.725	2.795	2.725	8909
1774988700	2.7	0.12	4.45	2.61	2.7	2.61	19239
1774902300	2.585	0.07	2.78	2.5699999	2.595	2.5299999	5285
1774646700	2.515	-0.01	-0.20	2.49	2.515	2.4249999	21125
1774560300	2.52	-0.32	-11.11	2.66	2.66	2.52	46305
1774473900	2.835	0.19	6.98	2.82	2.865	2.705	13228
1774387500	2.65	-0.13	-4.68	2.665	2.745	2.59	29458
1774301100	2.7799999	-0.26	-8.55	2.645	2.85	2.505	57101
1774041900	3.04	-0.34	-9.93	3.285	3.295	2.85	31516