Kawasaki Kisen Kaisha Ltd【KLI1】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1780691100	14.54	0.6	4.34	14.63	14.68	14.395	601
1780604700	13.935	-0.04	-0.29	14	14	13.935	53
1780518300	13.975	0.04	0.29	13.965	13.98	13.965	219
1780431900	13.935	-0.16	-1.10	13.935	13.935	13.935	2
1780345500	14.09	0.48	3.49	14.085	14.09	13.805	92
1780086300	13.615	0.26	1.91	13.645	13.76	13.61	1124
1779999900	13.36	-0.45	-3.26	13.36	13.36	13.36	475
1779913500	13.81	0	0.00	13.81	13.81	13.81	0
1779827100	13.81	0.15	1.10	13.81	13.81	13.81	1
1779740700	13.66	0.15	1.07	13.605	13.66	13.355	25
1779481500	13.515	-0.34	-2.42	13.515	13.515	13.515	55
1779395100	13.85	0.07	0.51	13.855	14.035	13.71	1975
1779308700	13.78	0	0.00	13.78	13.78	13.78	0
1779222300	13.78	0	0.00	13.78	13.78	13.78	0
1779135900	13.78	0.19	1.40	13.985	13.985	13.705	377
1778876700	13.59	0.09	0.67	13.875	13.875	13.59	2
1778790300	13.5	0	0.00	13.5	13.5	13.5	0
1778703900	13.5	0	0.00	13.5	13.5	13.5	0
1778617500	13.5	0	0.00	13.5	13.5	13.5	0
1778531100	13.5	-0.07	-0.52	13.5	13.5	13.5	400
1778271900	13.57	-0.41	-2.93	13.6	13.6	13.57	516
1778185500	13.98	0.41	3.02	13.86	13.98	13.86	108
1778099100	13.57	-0.43	-3.07	13.57	13.57	13.57	15
1778012700	14	0	0.00	14	14	14	0
1777926300	14	0.16	1.19	14	14	13.6	17
1777580700	13.835	0.54	4.06	13.835	13.835	13.835	77
1777494300	13.295	0.14	1.03	13.315	13.315	13.295	6
1777407900	13.16	0	0.00	13.16	13.16	13.16	0
1777321500	13.16	-0.62	-4.50	13.16	13.16	13.16	103
1777062300	13.78	0.07	0.55	13.78	13.78	13.78	363
1776975900	13.705	-0.09	-0.65	13.645	13.705	13.37	128
1776889500	13.795	0	0.00	13.795	13.795	13.795	0
1776803100	13.795	0	0.00	13.795	13.795	13.795	0
1776716700	13.795	-0.6	-4.13	13.555	13.96	13.555	2549
1776457500	14.39	0.15	1.05	14.39	14.39	14.39	1
1776371100	14.24	0.24	1.71	14.14	14.24	14.14	500
1776284700	14	-0.27	-1.86	14.265	14.265	13.985	245
1776198300	14.265	0	0.00	14.265	14.265	14.265	0
1776111900	14.265	0.13	0.88	14.09	14.265	13.82	444
1775852700	14.14	0	0.00	14.14	14.14	14.14	1
1775766300	14.14	0	0.00	14.14	14.14	14.14	0
1775679900	14.14	-0.86	-5.73	14.265	14.265	13.82	480
1775593500	15	0.34	2.31	14.98	15	14.98	972
1775161500	14.662	-0.17	-1.13	15	15	14.662	151
1775075100	14.83	0.39	2.73	15.05	15.05	14.83	351
1774988700	14.436	-0.19	-1.27	14.436	14.436	14.436	100
1774902300	14.622	0.24	1.70	14.546	14.622	14.256	145
1774646700	14.378	-0.03	-0.24	14.378	14.378	14.378	17
1774560300	14.412	0.14	0.98	14.578	14.578	14.236	639
1774473900	14.272	0.11	0.81	14.444	14.444	14.272	4
1774387500	14.158	0	0.00	14.158	14.158	14.158	0
1774301100	14.158	-1.13	-7.39	14.16	14.444	13.874	670
1774041900	15.288	-0.04	-0.25	15.05	15.288	15.05	180
1773955500	15.326	-0.45	-2.85	15.326	15.326	15.326	1
1773869100	15.776	0.45	2.94	15.626	15.776	15.626	486
1773782700	15.326	0.84	5.77	15.06	15.42	15.06	2140
1773696300	14.49	0.14	0.98	14.794	14.794	14.49	2
1773437100	14.35	-0.21	-1.42	14.35	14.35	14.35	15
1773350700	14.556	0.04	0.28	14.556	14.556	14.556	36
1773264300	14.516	0.4	2.82	14.516	14.516	14.516	210
1773177900	14.118	0	0.00	14.118	14.118	14.118	0
1773091500	14.118	0.04	0.31	14.03	14.336	14.03	373
1772832300	14.074	0.11	0.77	14.13	14.254	14.074	1043