Kingsoft Cloud Holdings Ltd【KS7】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	1.1	13.2530120482	8.3	9.4	7.9	510	8.73199412	DE
4	0.4	4.44444444444	9	9.65	7.15	748	8.82283169	DE
12	-5.4	-36.4864864865	14.8	15.6	7.15	893	11.01639742	DE
26	-1.1	-10.4761904762	10.5	15.6	7.15	858	11.36262728	DE
52	-0.6	-6	10	15.6	7.15	1500	11.82992236	DE
156	4.2	80.7692307692	5.2	21	1.85	1871	9.80765741	DE
260	4.2	80.7692307692	5.2	21	1.85	1871	9.80765741	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
1783542300	9.35	1.05	12.65	9.05	9.35	9.05	1040
1783455900	8.3	0.3	3.75	8.3	8.3	8.3	450
1783369500	8	0.1	1.27	8.3	8.3	8	101
1783110300	7.9	0	0.00	7.9	7.9	7.9	0
1783023900	7.9	-0.15	-1.86	8.3	8.3	7.9	450
1782937500	8.05	0	0.00	8.05	8.05	8.05	0
1782851100	8.05	0.4	5.23	8	8.05	8	164
1782764700	7.65	0.5	6.99	7.9	7.9	7.65	290
1782505500	7.15	-0.5	-6.54	7.35	7.35	7.15	428
1782419100	7.65	-0.5	-6.13	7.65	7.65	7.65	330
1782332700	8.15	-0.55	-6.32	8.3	8.3	8.15	550
1782246300	8.6999999	0	0.00	8.6999999	8.6999999	8.6999999	0
1782159900	8.6999999	0.3	3.57	8.55	8.8	8.55	2905
1781900700	8.4	-0.2	-2.33	8.5	8.5	8.4	185
1781814300	8.6	-0.8	-8.51	8.75	8.75	8.6	765
1781727900	9.4	0	0.00	9.4	9.4	9.4	0
1781641500	9.4	-0.25	-2.59	9.4	9.4	9.4	504
1781555100	9.65	0.25	2.66	9.6	9.65	9.6	973
1781295900	9.4	0	0.00	9.4499999	9.4499999	9.25	428
1781209500	9.4	-0.45	-4.57	9	9.4	9	2405
1781123100	9.85	0	0.00	9.85	9.85	9.85	0
1781036700	9.85	0.05	0.51	10.1	10.5	9.85	2214
1780950300	9.8	-0.2	-2.00	9.75	9.9	9.75	2601
1780691100	10	-0.7	-6.54	10.5	10.5	10	1620
1780604700	10.699999	-0.3	-2.73	11	11	10.699999	205
1780518300	11	-1	-8.33	11.3	11.3	11	561
1780431900	12	0.5	4.35	11.8	12.1	11.8	2009
1780345500	11.5	1	9.52	11.2	11.5	11.2	1867
1780086300	10.5	-0.4	-3.67	10.6	10.6	10.5	4922
1779999900	10.9	-0.6	-5.22	10.199999	10.9	10.199999	357
1779913500	11.5	0.3	2.68	11.7	11.7	11.1	1160
1779827100	11.2	-1.4	-11.11	11.7	11.7	11.2	2259
1779740700	12.6	0.3	2.44	12.6	12.6	12.6	100
1779481500	12.3	0.7	6.03	12.3	12.4	11.9	526
1779395100	11.6	-0.4	-3.33	11.9	11.9	11.3	1293
1779308700	12	-0.7	-5.51	12.2	12.4	12	2229
1779222300	12.7	-0.1	-0.78	12.7	12.7	12.7	100
1779135900	12.8	-0.4	-3.03	13.4	13.4	12.8	133
1778876700	13.2	-0.8	-5.71	13.6	13.6	13.2	614
1778790300	14	-1.3	-8.50	14.2	14.2	14	781
1778703900	15.3	2.2	16.79	15.5	15.5	15.3	192
1778617500	13.1	-0.7	-5.07	13.1	13.1	13.1	625
1778531100	13.8	0.2	1.47	13.8	13.8	13.8	424
1778271900	13.6	0	0.00	13.6	13.6	13.6	0
1778185500	13.6	-0.3	-2.16	13.6	13.6	13.6	13
1778099100	13.9	1.2	9.45	13.9	13.9	13.9	800
1778012700	12.7	0	0.00	12.7	12.7	12.7	0
1777926300	12.7	0	0.00	12.7	12.7	12.7	0
1777580700	12.7	-0.1	-0.78	12.7	12.7	12.7	370
1777494300	12.8	-0.3	-2.29	12.8	12.8	12.8	57
1777407900	13.1	-0.8	-5.76	13.1	13.1	13.1	100
1777321500	13.9	0	0.00	13.7	14.1	13.7	370
1777062300	13.9	-1.1	-7.33	13.9	13.9	13.9	563
1776975900	15	0	0.00	15	15	15	0
1776889500	15	-0.1	-0.66	15	15	15	132
1776803100	15.1	-0.2	-1.31	15.3	15.3	15.1	68
1776716700	15.3	-0.1	-0.65	15.6	15.6	15.3	254
1776457500	15.4	0.6	4.05	14.9	15.4	14.9	2552
1776371100	14.8	0.6	4.23	14.8	14.8	14.8	593
1776284700	14.2	-0.2	-1.39	14.2	14.2	14.2	200
1776198300	14.4	1.1	8.27	14.1	14.6	14.1	1045
1776111900	13.3	0.3	2.31	13.3	13.3	13.3	760
1775852700	13	0.2	1.56	13	13	13	21
1775766300	12.8	0	0.00	12.8	12.8	12.8	0