Kennametal Inc【KM3】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	31.6	0	0	0	DE
4	3.2	11.3475177305	28.2	31.8	28	150	29.03931298	DE
12	-1	-3.08641975309	32.4	36.4	28	149	31.24372557	DE
26	6.4	25.6	25	36.4	24.2	346	31.29576822	DE
52	11.2	55.4455445545	20.2	36.4	15.9	335	26.29258071	DE
156	11.9	61.0256410256	19.5	36.4	15.9	333	26.23132205	DE
260	11.9	61.0256410256	19.5	36.4	15.9	333	26.23132205	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
1782505500	31.4	-0.4	-1.26	31.6	31.6	31.4	596
1782419100	31.8	0	0.00	31.8	31.8	31.8	0
1782332700	31.8	0	0.00	31.8	31.8	31.8	0
1782246300	31.8	0	0.00	31.8	31.8	31.8	0
1782159900	31.8	0	0.00	31.8	31.8	31.8	0
1781900700	31.8	0	0.00	31.8	31.8	31.8	0
1781814300	31.8	0.2	0.63	31.8	31.8	31.8	20
1781727900	31.6	0	0.00	31.6	31.6	31.6	0
1781641500	31.6	1.4	4.64	31.6	31.6	31.6	6
1781555100	30.2	0	0.00	30.2	30.2	30.2	0
1781295900	30.2	0.4	1.34	30.2	30.2	30.2	2
1781209500	29.8	0.8	2.76	29.8	29.8	29.8	174
1781123100	29	0	0.00	29	29	29	0
1781036700	29	0.6	2.11	29.2	29.2	29	226
1780950300	28.4	0	0.00	28.4	28.4	28.4	0
1780691100	28.4	-0.4	-1.39	28	28.4	28	120
1780604700	28.8	0	0.00	28.8	28.8	28.8	0
1780518300	28.8	0	0.00	28.2	28.8	28.2	500
1780431900	28.8	0	0.00	28.8	28.8	28.8	0
1780345500	28.8	0	0.00	28.8	28.8	28.8	0
1780086300	28.8	0	0.00	28.8	28.8	28.8	0
1779999900	28.8	-1.6	-5.26	29	29	28.8	161
1779913500	30.4	0.4	1.33	30.4	30.4	30.4	288
1779827100	30	0	0.00	30	30	30	0
1779740700	30	0	0.00	30	30	30	0
1779481500	30	0	0.00	30	30	30	0
1779395100	30	0	0.00	30	30	30	0
1779308700	30	0.6	2.04	30	30	30	36
1779222300	29.4	0	0.00	29.4	29.4	29.4	0
1779135900	29.4	-0.4	-1.34	29.4	29.4	29.4	78
1778876700	29.8	-1	-3.25	29.8	29.8	29.8	40
1778790300	30.8	0	0.00	30.8	30.8	30.8	0
1778703900	30.8	0	0.00	30.8	30.8	30.8	0
1778617500	30.8	-5.2	-14.44	30.8	30.8	30.8	888
1778531100	36	0	0.00	36	36	36	0
1778271900	36	-0.4	-1.10	36	36	36	50
1778185500	36.4	0	0.00	36.4	36.4	36.4	0
1778099100	36.4	3.6	10.98	34	36.4	34	450
1778012700	32.799999	1	3.14	32.799999	32.799999	32.799999	1
1777926300	31.8	-2	-5.92	31.8	31.8	31.8	150
1777580700	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1777494300	33.799999	0	0.00	33.799999	33.799999	33.799999	89
1777407900	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1777321500	33.799999	-0.6	-1.74	33.799999	33.799999	33.799999	1
1777062300	34.4	0	0.00	34.4	34.4	34.4	0
1776975900	34.4	1.2	3.61	34.4	34.4	34.4	150
1776889500	33.2	0	0.00	33.2	33.2	33.2	0
1776803100	33.2	0	0.00	33.2	33.2	33.2	0
1776716700	33.2	1.2	3.75	33.2	33.2	33.2	69
1776457500	32	0	0.00	32	32	32	0
1776371100	32	0	0.00	32	32	32	0
1776284700	32	-1.4	-4.19	32	32	32	13
1776198300	33.4	0	0.00	33.4	33.4	33.4	0
1776111900	33.4	1	3.09	33.4	33.4	33.4	10
1775852700	32.4	0	0.00	32.4	32.4	32.4	0
1775766300	32.4	0	0.00	32.4	32.4	32.4	0
1775679900	32.4	2	6.58	32.4	32.4	32.4	64
1775593500	30.4	0	0.00	30.4	30.4	30.4	0
1775161500	30.4	0	0.00	30.4	30.4	30.4	0
1775075100	30.4	0	0.00	30.4	30.4	30.4	0
1774988700	30.4	0	0.00	30.4	30.4	30.4	0
1774902300	30.4	-1	-3.18	30.4	30.4	30.4	1700