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	0.2	0.709219858156	28.2	28.8	28	500	28.8	DE
4	-7.6	-21.1111111111	36	36	28	255	30.13601176	DE
12	-5.2	-15.4761904762	33.6	36.4	28	220	31.17086775	DE
26	4.8	20.3389830508	23.6	36.4	23.6	358	31.0583147	DE
52	8.9	45.641025641	19.5	36.4	15.9	344	26.193662	DE
156	8.9	45.641025641	19.5	36.4	15.9	344	26.193662	DE
260	8.9	45.641025641	19.5	36.4	15.9	344	26.193662	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	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
1774646700	31.4	0	0.00	31.4	31.4	31.4	0
1774560300	31.4	1.6	5.37	31.4	31.4	31.4	39
1774473900	29.8	0	0.00	29.8	29.8	29.8	0
1774387500	29.8	0	0.00	29.8	29.8	29.8	0
1774301100	29.8	0	0.00	29.8	29.8	29.8	0
1774041900	29.8	-3.4	-10.24	30.4	30.4	29.8	40
1773955500	33.2	0	0.00	33.2	33.2	33.2	0
1773869100	33.2	0	0.00	33.2	33.2	33.2	0
1773782700	33.2	0	0.00	33.2	33.2	33.2	0
1773696300	33.2	0	0.00	33.6	33.6	33.2	23
1773437100	33.2	0	0.00	33.2	33.2	33.2	0
1773350700	33.2	0	0.00	33.2	33.2	33.2	0
1773264300	33.2	0.2	0.61	33	33.2	33	372
1773177900	33	2	6.45	33.2	33.2	32.799999	284
1773091500	31	-1.2	-3.73	32	32	31	11
1772832300	32.2	-3.2	-9.04	34.4	34.6	32.2	1000