Keyence Corp【KEE】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	2.7	0.666173205033	405.3	413.9	385	398	397.13335008	DE
4	3.8	0.940128649184	404.2	439.9	385	212	410.98525943	DE
12	99.3	32.1671525753	308.7	458.9	291	274	381.29960185	DE
26	100.60001	32.726094103	307.39999	458.9	288.8	247	353.8758073	DE
52	59.6	17.1067738232	348.4	458.9	285.5	174	343.94402939	DE
156	24.7	6.44403861205	383.3	461.3	285.5	144	373.67940471	DE
260	24.7	6.44403861205	383.3	461.3	285.5	144	373.67940471	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781555100	409.6	11.1	2.79	411.2	413.9	404.3	282
1781295900	398.5	3.5	0.89	393.1	398.7	389.7	237
1781209500	395	4.1	1.05	385.6	395	385.3	80
1781123100	390.9	-4	-1.01	393.3	398.1	389.7	140
1781036700	394.9	-21.8	-5.23	405.3	413.4	385	1252
1780950300	416.7	4.2	1.02	404.6	421	400.1	131
1780691100	412.5	-23.8	-5.45	420.9	423.9	412.5	60
1780604700	436.3	5.3	1.23	431.2	436.3	428.1	123
1780518300	431	6	1.41	434.9	437.3	430.4	191
1780431900	425	-14.8	-3.37	423.9	425	419.5	254
1780345500	439.8	3.1	0.71	431.4	439.9	430.1	246
1780086300	436.7	16.7	3.98	437.6	437.9	430.5	235
1779999900	420	10.1	2.46	406.7	420	402.5	72
1779913500	409.9	-5.8	-1.40	411.8	412.3	407.1	75
1779827100	415.7	-11	-2.58	418.6	421.3	413	38
1779740700	426.7	-8.8	-2.02	425.6	428.2	421.9	140
1779481500	435.5	12.1	2.86	430	435.7	427.3	115
1779395100	423.4	22.3	5.56	417.4	423.7	415.6	65
1779308700	401.1	-5.3	-1.30	400	406.7	395	217
1779222300	406.4	-11.8	-2.82	404.2	409.6	401.4	287
1779135900	418.2	-1	-0.24	416.8	422.2	412.6	214
1778876700	419.2	1.1	0.26	418.4	424.7	411.8	97
1778790300	418.1	-14.1	-3.26	420.6	425.2	418.1	254
1778703900	432.2	7.7	1.81	428.7	432.4	424.1	190
1778617500	424.5	-16.6	-3.76	429.5	434.5	421.2	682
1778531100	441.1	-16.8	-3.67	445.9	449.1	440	589
1778271900	457.9	24.9	5.75	445	458.9	445	389
1778185500	433	6.4	1.50	437.5	437.5	428.2	188
1778099100	426.6	11.5	2.77	418.1	439.8	418	331
1778012700	415.1	5.4	1.32	406.5	418.1	406.5	340
1777926300	409.7	22.2	5.73	393.1	419.9	393.1	607
1777580700	387.5	-0.1	-0.03	382.9	389.9	381.9	507
1777494300	387.6	-2.4	-0.62	390.1	391.3	387.6	112
1777407900	390	1.8	0.46	396.4	399.9	388	271
1777321500	388.2	38.3	10.95	390	398	385.2	952
1777062300	349.9	10.7	3.15	340.8	349.9	340.2	165
1776975900	339.2	-7.1	-2.05	337.7	342.1	335.2	39
1776889500	346.3	8.4	2.49	342	346.3	338.2	167
1776803100	337.89999	-6	-1.74	343.6	343.6	337.89999	203
1776716700	343.9	2.4	0.70	341.6	344.5	337.8	552
1776457500	341.5	4.6	1.37	338.1	344	338.1	83
1776371100	336.89999	2.9	0.87	333.8	337	332.3	156
1776284700	334	-8	-2.34	334.3	334.3	325	417
1776198300	342	-2.7	-0.78	337.8	342.6	337.1	207
1776111900	344.7	10.5	3.14	338.5	344.7	336.2	293
1775852700	334.2	-3.5	-1.04	336.2	338.89999	333.39999	133
1775766300	337.7	7.4	2.24	332.7	339.5	329.6	223
1775679900	330.3	12.3	3.87	326.6	330.39999	326.6	79
1775593500	318	7.3	2.35	315.8	323	314	540
1775161500	310.7	-8.3	-2.60	308	310.7	305.89999	33
1775075100	319	13.1	4.28	317.5	324	312.8	550
1774988700	305.89999	9.9	3.34	297.6	307	297.1	423
1774902300	296	-15	-4.82	301.7	304.8	291	596
1774646700	311	1.2	0.39	304.39999	313	304.3	319
1774560300	309.8	-9.1	-2.85	313.8	313.89999	307.1	171
1774473900	318.89999	6.4	2.05	315	318.89999	315	254
1774387500	312.5	-6.5	-2.04	308.7	312.5	308.7	32
1774301100	319	-2.8	-0.87	307.2	329	300.89999	841
1774041900	321.8	-5.6	-1.71	323.8	326.2	321.8	61
1773955500	327.39999	-1.5	-0.46	324	327.39999	314.39999	308
1773869100	328.89999	2.2	0.67	332.1	332.2	324.3	99
1773782700	326.7	0	0.00	326	332	323.6	102
1773696300	326.7	-7.7	-2.30	327.1	330.2	322.7	75