Konami Group Corporation【KOA】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	-2.7	-2.52808988764	106.8	108.5	101.2	20	106.27474747	DE
4	-3.2	-2.98229263747	107.3	113.1	99.75	67	105.27702001	DE
12	-7.9	-7.05357142857	112	118	99.75	72	107.82660074	DE
26	-18.9	-15.3658536585	123	125	97	80	109.11022479	DE
52	-18.9	-15.3658536585	123	151	97	85	120.63161497	DE
156	51.25	96.97256386	52.85	151	45.44	78	103.84969238	DE
260	51.25	96.97256386	52.85	151	45.44	78	103.84969238	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
1781295900	105.1	-0.1	-0.10	103.2	105.1	101.2	25
1781209500	105.2	0	0.00	103	105.7	103	3
1781123100	105.2	2.2	2.14	103.8	105.3	103.3	54
1781036700	103	-5.5	-5.07	106	106	103	4
1780950300	108.5	1.7	1.59	105.8	108.5	103.7	32
1780691100	106.8	2.9	2.79	106.8	106.8	106.8	6
1780604700	103.9	-3.6	-3.35	106.7	106.7	103.9	3
1780518300	107.5	-2.5	-2.27	107	107.5	105.4	21
1780431900	110	1.3	1.20	107.9	110	107.7	16
1780345500	108.7	5.7	5.53	105.8	108.7	105.5	35
1780086300	103	-1.9	-1.81	101.1	103.6	101.1	326
1779999900	104.9	-3.6	-3.32	104.6	106.9	104.3	82
1779913500	108.5	6	5.85	107.9	108.5	107.9	17
1779827100	102.5	-2	-1.91	102.4	102.5	102.4	11
1779740700	104.5	-2.8	-2.61	102.6	104.5	102.4	35
1779481500	107.3	0.1	0.09	106.9	107.3	104.4	7
1779395100	107.2	-5.4	-4.80	104.8	107.2	104.8	48
1779308700	112.6	0	0.00	110.1	113.1	109.7	146
1779222300	112.6	9.4	9.11	111	112.6	108.7	23
1779135900	103.2	-3.3	-3.10	99.75	103.2	99.75	452
1778876700	106.5	-0.8	-0.75	107.3	108.7	106.2	28
1778790300	107.3	-0.5	-0.46	107.9	107.9	107.2	5
1778703900	107.8	-2	-1.82	107.5	109.9	107.5	24
1778617500	109.8	-5.5	-4.77	111.6	111.6	109.4	108
1778531100	115.3	7.9	7.36	113.9	118	113.9	804
1778271900	107.4	6.1	6.02	105	107.6	103	108
1778185500	101.3	-1.9	-1.84	104.6	104.8	101.3	16
1778099100	103.2	1.3	1.28	102.6	103.3	102.6	208
1778012700	101.9	-1.3	-1.26	102.3	103	101.9	24
1777926300	103.2	-0.9	-0.86	103.2	103.2	103.2	10
1777580700	104.1	-1	-0.95	104.1	104.1	104.1	3
1777494300	105.1	0	0.00	105.2	105.2	103.3	5
1777407900	105.1	-1.2	-1.13	107.5	107.5	104.9	8
1777321500	106.3	-0.7	-0.65	107.3	107.3	104.4	30
1777062300	107	-2.5	-2.28	104.7	107	104.7	33
1776975900	109.5	0.8	0.74	109.8	110.4	107.8	38
1776889500	108.7	-0.8	-0.73	108.7	108.7	108.7	1
1776803100	109.5	-2.9	-2.58	111	111	109.5	115
1776716700	112.4	-2.9	-2.52	114.6	115.3	112.4	19
1776457500	115.3	3.2	2.85	113.8	115.3	113.8	3
1776371100	112.1	-0.4	-0.36	112.9	112.9	110.1	103
1776284700	112.5	1.6	1.44	110.2	112.5	110.2	8
1776198300	110.9	5.9	5.62	108.4	110.9	107.5	21
1776111900	105	1.2	1.16	106.6	106.7	104.5	8
1775852700	103.8	-3.5	-3.26	103.8	103.8	103.8	38
1775766300	107.3	0	0.00	107.3	107.3	107.3	0
1775679900	107.3	2.4	2.29	106.3	107.3	106.3	4
1775593500	104.9	0.9	0.87	101.8	104.9	101	377
1775161500	104	-6	-5.45	105	105	102	134
1775075100	110	4	3.77	108	110	108	37
1774988700	106	2	1.92	106	106	106	3
1774902300	104	0	0.00	104	104	104	51
1774646700	104	1	0.97	104	104	104	98
1774560300	103	-3	-2.83	105	105	103	18
1774473900	106	-1	-0.93	106	106	106	46
1774387500	107	-1	-0.93	107	107	107	1
1774301100	108	-3	-2.70	107	111	107	133
1774041900	111	1	0.91	112	112	110	54
1773955500	110	2	1.85	110	112	110	107
1773869100	108	-5	-4.42	110	110	106	217
1773782700	113	0	0.00	113	113	113	0
1773696300	113	1	0.89	116	116	113	191
1773437100	112	2	1.82	114	116	112	108