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	-0.21	-2.24239188468	9.365	9.52	8.65	5331	8.95321079	DE
4	-1.115	-10.8568646543	10.27	10.529999	8.65	4173	9.55331214	DE
12	0.385	4.38996579247	8.77	10.72	8.635	4762	9.56731155	DE
26	2.93	47.0682730924	6.225	10.72	6.165	7828	8.81500505	DE
52	4.005	77.7669902913	5.15	10.72	4.55	10641	6.65683611	DE
156	5.775	170.857988166	3.38	10.72	3.02	15688	5.40589142	DE
260	5.775	170.857988166	3.38	10.72	3.02	15688	5.40589142	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
1782937500	9.105	-0.42	-4.36	9.38	9.38	9.105	1264
1782851100	9.52	0.48	5.37	9.0399999	9.52	9.0399999	1156
1782764700	9.035	0.23	2.67	9.02	9.105	9	6592
1782505500	8.8	-0.58	-6.18	9.17	9.18	8.65	15374
1782419100	9.38	-0.03	-0.27	9.365	9.455	9.365	2271
1782332700	9.4049999	0.06	0.70	9.275	9.43	9.275	1382
1782246300	9.34	-0.46	-4.65	9.6549999	9.6549999	9.34	6079
1782159900	9.795	-0.13	-1.26	10.01	10.08	9.795	1358
1781900700	9.92	0.2	2.06	9.635	9.92	9.635	1230
1781814300	9.72	-0.16	-1.57	9.9499999	9.9499999	9.6199999	9502
1781727900	9.875	0.07	0.71	9.875	9.985	9.875	6525
1781641500	9.805	0	0.00	9.97	10.06	9.8	4561
1781555100	9.805	-0.09	-0.86	9.795	9.94	9.77	5100
1781295900	9.89	0.08	0.76	9.9499999	9.9499999	9.725	904
1781209500	9.815	-0.09	-0.86	9.9149999	9.9149999	9.795	3556
1781123100	9.9	-0.38	-3.70	9.85	9.955	9.71	4683
1781036700	10.279999	0.09	0.88	10.279999	10.529999	10.06	1726
1780950300	10.19	0.2	2.00	10.09	10.38	10.09	3368
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