Komatsu【KOM1】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	0.57	1.64123241121	34.729999	36.26	33.44	762	34.12024659	DE
4	-1.200001	-3.2876739726	36.5	36.83	33.44	747	35.06838431	DE
12	-1.260001	-3.44639223195	36.56	38.7	33.119999	1110	35.79503513	DE
26	7.979999	29.2093667643	27.32	43.29	27.32	1736	36.11943934	DE
52	7.229999	25.757032419	28.07	43.29	26.7	1407	33.51848757	DE
156	9.159999	35.0420772762	26.14	43.29	21.47	1199	28.90393092	DE
260	9.159999	35.0420772762	26.14	43.29	21.47	1199	28.90393092	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
1783110300	35.5	1.36	3.98	35.83	36.26	35.49	1831
1783023900	34.14	0.18	0.53	34.78	34.93	34.14	941
1782937500	33.96	-0.51	-1.48	33.869999	33.96	33.439999	2187
1782851100	34.47	-0.36	-1.03	34.4	34.47	33.979999	394
1782764700	34.83	0.08	0.23	34.6	34.83	34.15	143
1782505500	34.75	1.08	3.21	34.729999	34.75	34.21	147
1782419100	33.67	-2.15	-6.00	34.01	34.27	33.56	1799
1782332700	35.82	-0.01	-0.03	35.049999	35.82	35.049999	1040
1782246300	35.83	0.5	1.42	35.78	35.83	35.11	448
1782159900	35.33	-0.01	-0.03	35.33	35.69	35.299999	1590
1781900700	35.34	-0.91	-2.51	35.409999	35.49	35.02	588
1781814300	36.25	-0.24	-0.66	36.17	36.49	36.1	682
1781727900	36.49	0.67	1.87	35.58	36.49	35.5	1293
1781641500	35.82	-0.6	-1.65	35.97	36.09	35.659999	500
1781555100	36.42	1.08	3.06	36.369999	36.83	36.33	401
1781295900	35.34	0.54	1.55	35.15	35.71	35.15	364
1781209500	34.799999	-0.61	-1.72	34.67	34.799999	34.67	145
1781123100	35.409999	-0.49	-1.36	35.5	35.5	35.409999	84
1781036700	35.9	-0.25	-0.69	36.09	36.49	35.34	575
1780950300	36.15	1.24	3.55	35.6	36.5	35.2	452
1780691100	34.909999	-2.7	-7.18	36.5	36.5	34.79	1175
1780604700	37.61	-0.1	-0.27	37.75	37.75	36.9	2108
1780518300	37.71	2.39	6.77	38.09	38.49	37.7	678
1780431900	35.32	0.34	0.97	35.159999	35.39	34.81	681
1780345500	34.979999	-0.5	-1.41	34.76	35.6	34.69	1945
1780086300	35.479999	0.95	2.75	35.21	35.86	35.21	460
1779999900	34.53	-0.5	-1.43	34.77	35.2	34.53	1254
1779913500	35.03	-0.49	-1.38	35.22	35.32	35.03	561
1779827100	35.52	1.09	3.17	34.99	35.72	34.99	785
1779740700	34.43	0.33	0.97	34.57	34.77	34.299999	204
1779481500	34.1	0.63	1.88	33.63	34.26	33.63	173
1779395100	33.47	-0.6	-1.76	33.909999	33.909999	33.119999	2402
1779308700	34.07	-0.68	-1.96	33.59	34.31	33.59	2062
1779222300	34.75	0.18	0.52	34.09	34.75	34.09	374
1779135900	34.57	-0.65	-1.85	34.53	34.78	34.02	1485
1778876700	35.22	-0.64	-1.78	35.13	35.69	35.13	3589
1778790300	35.86	0.25	0.70	35.64	35.86	35.44	278
1778703900	35.61	0.01	0.03	35.95	36	35.51	1547
1778617500	35.6	-0.54	-1.49	35.549999	36.119999	35.409999	2308
1778531100	36.14	-0.29	-0.80	35.979999	36.42	35.979999	3249
1778271900	36.43	0.69	1.93	35.74	36.43	35.5	1050
1778185500	35.74	-0.87	-2.38	36.2	36.5	35.53	3696
1778099100	36.61	1.3	3.68	35.119999	36.61	35.119999	1412
1778012700	35.31	-0.6	-1.67	35.31	35.31	34.83	276
1777926300	35.909999	-0.82	-2.23	35.92	35.92	35.22	540
1777580700	36.729999	0.36	0.99	35.39	36.729999	35	1349
1777494300	36.369999	-0.2	-0.55	36.61	36.61	36.06	3376
1777407900	36.57	-1.24	-3.28	36.99	37.15	36.5	382
1777321500	37.81	0.9	2.44	37.729999	38	37.67	378
1777062300	36.909999	-0.43	-1.15	37.049999	37.049999	36.909999	137
1776975900	37.34	0.48	1.30	37.06	37.45	36.82	994
1776889500	36.86	-0.34	-0.91	36.7	36.86	36.42	324
1776803100	37.2	-0.79	-2.08	37.18	37.68	37.14	805
1776716700	37.99	1.05	2.84	37.28	37.99	37.28	375
1776457500	36.94	0.47	1.29	35.76	37.07	35.72	2719
1776371100	36.47	-2.23	-5.76	36.68	36.729999	36.01	2033
1776284700	38.7	0.55	1.44	38.299999	38.7	38.299999	501
1776198300	38.15	0.16	0.42	37.77	38.15	36.78	1900
1776111900	37.99	1.79	4.94	37.51	37.99	36.89	1414
1775852700	36.2	-0.77	-2.08	36.56	37.08	36.2	738
1775766300	36.97	0.05	0.14	36.99	37.35	36.71	316
1775679900	36.92	2.32	6.71	36.56	37.19	36.479999	1969
1775593500	34.6	-0.54	-1.54	34.95	35.13	34.6	1968