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	1.4	1.42638818136	98.15	103	96.15	82	99.6592233	DE
4	-3.45	-3.34951456311	103	105.7	92.2	39	97.94203779	DE
12	-13.35	-11.8246235607	112.9	118	92.2	65	106.45342484	DE
26	-16.45	-14.1810344828	116	123	92.2	77	107.47569835	DE
52	-18.45	-15.6355932203	118	151	92.2	86	119.60408158	DE
156	46.7	88.3632923368	52.85	151	45.44	76	103.74386886	DE
260	46.7	88.3632923368	52.85	151	45.44	76	103.74386886	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783542300	99.4	0.45	0.45	102.3	102.3	99.4	4
1783455900	98.95	-2.15	-2.13	100.5	100.5	97	154
1783369500	101.1	0.7	0.70	99.5	103	99.5	19
1783110300	100.4	0.4	0.40	100.3	100.5	98.4	7
1783023900	100	5.95	6.33	98.15	100	96.15	228
1782937500	94.05	-1.05	-1.10	93	94.85	92.2	20
1782851100	95.1	-3	-3.06	96.1	96.95	95.1	19
1782764700	98.1	3.65	3.86	98.35	98.35	98.05	5
1782505500	94.45	0	0.00	94.45	94.45	94.45	0
1782419100	94.45	0.85	0.91	93.45	94.45	93.3	3
1782332700	93.6	-0.95	-1.00	96.05	96.05	93.6	6
1782246300	94.55	-1.25	-1.30	96	97.55	94.55	16
1782159900	95.8	-0.05	-0.05	96.25	97.75	94.3	16
1781900700	95.85	1.6	1.70	93.2	95.95	93.2	58
1781814300	94.25	-8.25	-8.05	92.55	96	92.55	152
1781727900	102.5	-1.7	-1.63	102.5	102.5	102.5	1
1781641500	104.2	1.8	1.76	103.9	104.2	103.9	2
1781555100	102.4	-2.7	-2.57	102.6	102.6	102.4	3
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