KLA Corp【KLA】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	15.5	7.50605326877	206.5	232	203.1	12839	218.08782167	DE
4	-1378.6	-86.1302011746	1600.6	2099.5	203.1	3846	489.39827866	DE
12	-1048	-82.5196850394	1270	2099.5	203.1	1571	630.96379185	DE
26	-830.8	-78.9133738602	1052.8	2099.5	203.1	978	782.74650778	DE
52	-541.3	-70.9157605136	763.3	2099.5	203.1	590	806.42672624	DE
156	-205.4	-48.0580252691	427.4	2099.5	203.1	379	720.54488039	DE
260	-36.8	-14.2194744977	258.8	2099.5	203.1	278	650.37557795	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	221.8	-4.9	-2.16	228.7	229	220.05	8058
1781814300	226.7	18.5	8.89	215.5	230	211.5	18603
1781727900	208.2	3.55	1.73	207	216.4	207	10061
1781641500	204.65	-17.9	-8.04	222.95	223.95	204.65	9894
1781555100	222.55	3.9	1.78	232	232	217.2	14823
1781295900	218.65	-1	-89.49	206.5	219.25	203.1	10815
1781209500	2080.5	242.7	13.21	1890	2099.5	1870	3498
1781123100	1837.8	12.6	0.69	1852	1988.2	1780	604
1781036700	1825.2	-5	-0.27	1843.2	1955	1732.8	606
1780950300	1830.2	155.2	9.27	1630	1846	1630	2352
1780691100	1675	-180	-9.70	1808	1812.8	1675	368
1780604700	1855	16.4	0.89	1849.8	1855	1747.8	203
1780518300	1838.6	83.4	4.75	1766	1838.6	1746	1880
1780431900	1755.2	95.2	5.73	1650.2	1755.2	1630	199
1780345500	1660	4.2	0.25	1620	1674.2	1620	889
1780086300	1655.8	-6.2	-0.37	1670	1693.6	1645.8	144
1779999900	1662	-22.2	-1.32	1682.6	1698	1629.8	323
1779913500	1684.2	-47.8	-2.76	1739.2	1797.6	1676	824
1779827100	1732	56.4	3.37	1663.6	1732	1645.8	386
1779740700	1675.6	42	2.57	1649	1690.2	1648.2	268
1779481500	1633.6	33.6	2.10	1600.6	1643.2	1594.2	177
1779395100	1600	37	2.37	1570	1609.6	1554.6	245
1779308700	1563	65.8	4.39	1488	1567.2	1488	318
1779222300	1497.2	-12.2	-0.81	1509.8	1522	1457.6	394
1779135900	1509.4	-58.8	-3.75	1551.8	1568	1492.8	279
1778876700	1568.2	-61.8	-3.79	1619.6	1640	1554.8	432
1778790300	1630	48	3.03	1589	1630	1572.8	205
1778703900	1582	73.8	4.89	1565	1592.8	1540	200
1778617500	1508.2	-57	-3.64	1565.2	1577.6	1484.6	265
1778531100	1565.2	-11.6	-0.74	1603.4	1608.4	1565	483
1778271900	1576.8	71.4	4.74	1537	1595.8	1520.4	243
1778185500	1505.4	-40	-2.59	1545.6	1560	1496	635
1778099100	1545.4	66	4.46	1480	1550.2	1480	430
1778012700	1479.4	20.4	1.40	1462	1505	1455	311
1777926300	1459	-15.2	-1.03	1485	1491	1443.2	1235
1777580700	1474.2	-74.6	-4.82	1459.6	1498	1403.2	588
1777494300	1548.8	-11	-0.71	1559.8	1563	1530.8	202
1777407900	1559.8	-49.6	-3.08	1610.8	1625.6	1524	396
1777321500	1609.4	-30.8	-1.88	1649.6	1665.8	1592.8	273
1777062300	1640.2	103.4	6.73	1545	1651.8	1545	183
1776975900	1536.8	-9.2	-0.60	1535	1577.6	1531.8	380
1776889500	1546	27	1.78	1521.8	1548.8	1519.8	199
1776803100	1519	-14	-0.91	1529.8	1548.8	1518.8	143
1776716700	1533	13.2	0.87	1530	1533	1506.4	456
1776457500	1519.8	52.2	3.56	1467.2	1519.8	1467.2	283
1776371100	1467.6	-13.2	-0.89	1477.8	1510	1450	314
1776284700	1480.8	-43	-2.82	1514.4	1535	1431	472
1776198300	1523.8	23.2	1.55	1512	1529.2	1500.2	240
1776111900	1500.6	14	0.94	1480	1500.6	1461.2	265
1775852700	1486.6	8.6	0.58	1469	1499.8	1469	115
1775766300	1478	48	3.36	1418	1480.2	1415.2	182
1775679900	1430	111.2	8.43	1399.8	1431	1390	1148
1775593500	1318.8	20	1.54	1314	1334.8	1303	141
1775161500	1298.8	-15.2	-1.16	1280.8	1312.5999	1260	185
1775075100	1314	37	2.90	1287.2	1324.8	1280	159
1774988700	1277	71.6	5.94	1207.8	1277.2	1207.2	157
1774902300	1205.4	-42	-3.37	1250	1286.2	1201.2	304
1774646700	1247.4	-19.2	-1.52	1270	1275	1220	194
1774560300	1266.5999	-77.6	-5.77	1340	1340	1258	189
1774473900	1344.2	-5.8	-0.43	1369.8	1381.6	1331.8	223
1774387500	1350	37	2.82	1311.5999	1364.4	1294.4	239
1774301100	1313	15.8	1.22	1260	1354.4	1260	1317
1774041900	1297.2	-12.4	-0.95	1297.4	1314.2	1266.5999	127