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	-0.604	-16.3155051324	3.702	3.892	3.022	11934	3.66529257	DE
4	-1.068	-25.6361017763	4.166	4.28	3.022	8438	3.74720668	DE
12	-0.687	-18.1505944518	3.785	4.28	2.4249999	13485	3.35063571	DE
26	0.513	19.8452611219	2.585	4.4749999	2.4249999	15980	3.34898199	DE
52	1.886	155.610561056	1.212	4.4749999	1.202	14566	2.69890408	DE
156	2.2785	278.035387431	0.8195	4.4749999	0.6125	11804	1.91491144	DE
260	2.2785	278.035387431	0.8195	4.4749999	0.6125	11804	1.91491144	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
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
1773955500	3.375	-0.39	-10.24	3.425	3.455	3.265	28686
1773869100	3.76	-0.13	-3.22	4.0199999	4.0199999	3.76	24981
1773782700	3.885	0.27	7.47	3.855	3.975	3.855	1283
1773696300	3.615	-0.17	-4.49	3.515	3.615	3.515	2813
1773437100	3.785	-0.32	-7.80	3.785	3.785	3.785	1550
1773350700	4.105	-0.09	-2.03	4.0599999	4.105	4.01	1322
1773264300	4.19	0.2	4.88	4.165	4.19	4.125	8436
1773177900	3.995	0.24	6.39	3.925	3.995	3.925	1254
1773091500	3.755	-0.31	-7.51	3.755	3.755	3.755	3222
1772832300	4.0599999	-0.09	-2.17	4.055	4.0599999	3.99	3505
1772745900	4.15	-0.13	-2.92	4.255	4.255	4.15	9088