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	-16.1	-3.64006330545	442.3	449.9	426.2	241	445.04709784	DE
4	20.9	5.15667406859	405.3	449.9	385	216	415.60643966	DE
12	88.4	26.1693309651	337.8	458.9	325	242	406.06002216	DE
26	120.7	39.5090016367	305.5	458.9	288.8	242	362.43174324	DE
52	91.6	27.375971309	334.6	458.9	285.5	177	348.57359424	DE
156	42.9	11.1922775894	383.3	461.3	285.5	144	374.97679745	DE
260	42.9	11.1922775894	383.3	461.3	285.5	144	374.97679745	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
1783369500	448.9	6.3	1.42	435.8	448.9	435.1	542
1783110300	442.6	4.6	1.05	433.7	442.6	431.6	86
1783023900	438	-4	-0.90	434.1	440.3	434.1	107
1782937500	442	-0.9	-0.20	441.7	449.9	438	125
1782851100	442.9	10.9	2.52	442.3	446	434.2	346
1782764700	432	17	4.10	425.6	432.1	421	165
1782505500	415	-3.3	-0.79	420.9	420.9	405	160
1782419100	418.3	-0.9	-0.21	422.4	427.9	418.3	60
1782332700	419.2	14.1	3.48	416.3	422.9	416.1	15
1782246300	405.1	-21.8	-5.11	414.2	414.2	402.2	63
1782159900	426.9	8.7	2.08	420.7	429.5	420.7	168
1781900700	418.2	-5.5	-1.30	417.5	422.2	417.1	76
1781814300	423.7	16.1	3.95	415.5	424.6	415.5	78
1781727900	407.6	3.3	0.82	405.1	414.3	405.1	53
1781641500	404.3	-5.3	-1.29	408.4	411	404.3	282
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