Kitron【KP5】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	-0.53	-5.00472143532	10.59	10.72	9.97	2134	10.31936276	DE
4	0.295	3.02099334357	9.765	10.72	9.555	3414	10.09559932	DE
12	1.245	14.1236528644	8.815	10.72	7.925	5855	9.2125415	DE
26	4.82	91.9847328244	5.24	10.72	5.2249999	8152	8.48848499	DE
52	4.88	94.2084942085	5.18	10.72	4.55	11343	6.42855551	DE
156	6.68	197.633136095	3.38	10.72	3.02	16335	5.34560139	DE
260	6.68	197.633136095	3.38	10.72	3.02	16335	5.34560139	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	9.99	-0.45	-4.31	10.449999	10.449999	9.99	3804
1780604700	10.44	0.25	2.45	10.27	10.44	10.19	3030
1780518300	10.19	0.01	0.10	10.27	10.36	10.19	1300
1780431900	10.18	-0.22	-2.12	10.449999	10.449999	9.97	3686
1780345500	10.4	-0.12	-1.14	10.61	10.72	10.39	1803
1780086300	10.52	-0.04	-0.38	10.59	10.699999	10.52	852
1779999900	10.56	0.18	1.73	10.49	10.56	10.43	1741
1779913500	10.38	-0.09	-0.86	10.49	10.5	10.38	5262
1779827100	10.47	0.47	4.70	9.985	10.5	9.985	8008
1779740700	10	0.02	0.15	10.15	10.15	9.96	3457
1779481500	9.985	0.06	0.60	9.9949999	10.119999	9.98	5030
1779395100	9.925	-0.25	-2.41	9.9949999	10	9.86	1872
1779308700	10.17	0.58	6.10	9.555	10.17	9.555	2602
1779222300	9.585	-0.14	-1.44	9.6999999	9.89	9.58	4644
1779135900	9.725	-0.21	-2.11	9.85	9.935	9.725	1923
1778876700	9.935	-0.02	-0.20	9.8249999	10.16	9.8249999	1332
1778790300	9.955	0.01	0.10	9.9949999	9.9949999	9.935	480
1778703900	9.945	0	0.00	10.039999	10.14	9.945	6714
1778617500	9.945	0.01	0.10	9.86	9.9949999	9.82	2934
1778531100	9.935	-0.01	-0.10	9.9049999	10	9.67	11081
1778271900	9.945	0.15	1.53	9.765	9.945	9.765	535
1778185500	9.795	0.15	1.61	9.685	9.96	9.685	9655
1778099100	9.64	0.07	0.68	9.64	9.685	9.64	3481
1778012700	9.5749999	0.34	3.74	9.3699999	9.635	9.2899999	3668
1777926300	9.23	-0.02	-0.16	9.1649999	9.48	9.16	2204
1777580700	9.2449999	0.04	0.49	9.195	9.2449999	9.1199999	1412
1777494300	9.1999999	-0.15	-1.55	9.3699999	9.525	9.195	4747
1777407900	9.345	-0.13	-1.37	9.3699999	9.525	9.3249999	6224
1777321500	9.475	-0.49	-4.87	9.795	9.865	9.355	3537
1777062300	9.96	1.13	12.80	8.925	10.06	8.925	6887
1776975900	8.83	-0.11	-1.23	8.89	8.925	8.635	1084
1776889500	8.94	0.04	0.45	9.185	9.185	8.8699999	2411
1776803100	8.9	-0.51	-5.37	9.055	9.0749999	8.81	14848
1776716700	9.4049999	0.05	0.53	9.38	9.4049999	9.18	10267
1776457500	9.355	0.28	3.03	9.26	9.545	9.16	6165
1776371100	9.08	0.09	0.94	9.015	9.17	9.015	2658
1776284700	8.9949999	0.16	1.81	9.125	9.15	8.9949999	2022
1776198300	8.835	-0.67	-7.00	9.095	9.19	8.75	16468
1776111900	9.5	0	0.00	9.42	9.59	9.38	8854
1775852700	9.5	0.14	1.50	9.44	9.5	9.15	20203
1775766300	9.36	0.48	5.46	8.77	9.36	8.77	5452
1775679900	8.875	0.38	4.41	8.7799999	8.89	8.73	4439
1775593500	8.5	-0.11	-1.22	8.605	8.61	8.4	8385
1775161500	8.605	-0.14	-1.54	8.625	8.735	8.605	1069
1775075100	8.74	0.32	3.74	8.555	8.89	8.47	11618
1774988700	8.425	0.25	3.06	8.145	8.425	8.145	2548
1774902300	8.175	0.13	1.62	8.02	8.195	7.925	6767
1774646700	8.045	-0.44	-5.19	8.4	8.4	8.045	9161
1774560300	8.485	-0.24	-2.75	8.635	8.635	8.455	4368
1774473900	8.725	0.22	2.53	8.61	8.76	8.585	2515
1774387500	8.51	-0.03	-0.29	8.435	8.51	8.3699999	3484
1774301100	8.535	-0.03	-0.29	8.51	8.6	8.105	30638
1774041900	8.56	-0.52	-5.67	9.1	9.115	8.56	5400
1773955500	9.0749999	-0.32	-3.35	9.33	9.33	9.045	4449
1773869100	9.39	0.15	1.57	9.285	9.4499999	9.205	8212
1773782700	9.2449999	0.2	2.21	8.9949999	9.3	8.9949999	7416
1773696300	9.045	0.45	5.17	8.65	9.08	8.56	5300
1773437100	8.6	-0.15	-1.66	8.815	8.815	8.46	17442
1773350700	8.7449999	0.12	1.39	8.725	8.8699999	8.6999999	10801
1773264300	8.625	-0.36	-4.01	9.035	9.035	8.3	13434
1773177900	8.985	0.29	3.28	8.89	8.985	8.795	4949
1773091500	8.6999999	-0.4	-4.40	9.3	9.3	8.6549999	21416
1772832300	9.1	-0.37	-3.86	9.545	9.545	8.9	31235