Kyowa Kirin Co Ltd【KY4】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	-0.3	-2.27272727273	13.2	13.4	12.7	97	13.06494845	DE
4	0.3	2.38095238095	12.6	13.7	12.3	48	13.13843478	DE
12	0.2	1.57480314961	12.7	14.9	12.3	235	13.03200721	DE
26	-1.1	-7.85714285714	14	15.6	11.7	264	13.10520388	DE
52	-2.1	-14	15	15.8	11.7	219	13.2960832	DE
156	-3.8	-22.754491018	16.7	20.6	11.7	179	14.39339999	DE
260	-3.8	-22.754491018	16.7	20.6	11.7	179	14.39339999	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
1781295900	13.2	0	0.00	13.2	13.2	13.2	0
1781209500	13.2	0.5	3.94	12.9	13.2	12.9	282
1781123100	12.7	-0.1	-0.78	12.7	12.7	12.7	100
1781036700	12.8	0	0.00	12.8	12.8	12.8	1
1780950300	12.8	0.5	4.07	13.2	13.4	12.8	5
1780691100	12.3	0	0.00	12.3	12.3	12.3	0
1780604700	12.3	0	0.00	12.3	12.3	12.3	0
1780518300	12.3	-0.6	-4.65	12.3	12.3	12.3	1
1780431900	12.9	0	0.00	12.9	12.9	12.9	0
1780345500	12.9	-0.8	-5.84	13.2	13.2	12.9	2
1780086300	13.7	0.5	3.79	13.7	13.7	13.7	100
1779999900	13.2	0.1	0.76	13.5	13.5	13.2	4
1779913500	13.1	0	0.00	13.1	13.1	13.1	0
1779827100	13.1	0	0.00	13.1	13.1	13.1	0
1779740700	13.1	0	0.00	13.1	13.1	13.1	1
1779481500	13.1	0.3	2.34	13.1	13.1	13.1	2
1779395100	12.8	0.2	1.59	12.8	12.8	12.8	75
1779308700	12.6	0	0.00	12.6	12.6	12.6	0
1779222300	12.6	0	0.00	12.6	12.6	12.6	0
1779135900	12.6	-0.4	-3.08	12.6	12.6	12.6	2
1778876700	13	0.4	3.17	13	13	13	1
1778790300	12.6	0	0.00	12.6	12.6	12.6	0
1778703900	12.6	0.2	1.61	12.6	12.6	12.6	400
1778617500	12.4	-0.4	-3.13	12.4	12.4	12.4	1000
1778531100	12.8	0.2	1.59	13	13	12.8	1573
1778271900	12.6	-0.4	-3.08	12.9	12.9	12.6	433
1778185500	13	0.1	0.78	13.4	13.4	13	1561
1778099100	12.9	0	0.00	12.9	12.9	12.9	0
1778012700	12.9	0.1	0.78	12.9	12.9	12.9	19
1777926300	12.8	0.1	0.79	12.9	12.9	12.8	2
1777580700	12.7	0	0.00	12.7	12.7	12.7	0
1777494300	12.7	0.2	1.60	12.7	12.7	12.7	10
1777407900	12.5	0	0.00	12.5	12.5	12.5	0
1777321500	12.5	-0.2	-1.57	12.5	12.5	12.5	200
1777062300	12.7	0	0.00	12.7	12.7	12.7	0
1776975900	12.7	-0.2	-1.55	12.7	12.7	12.7	1
1776889500	12.9	-0.7	-5.15	12.9	12.9	12.9	100
1776803100	13.6	0	0.00	13.6	13.6	13.6	0
1776716700	13.6	0	0.00	13.6	13.6	13.6	0
1776457500	13.6	0.3	2.26	13.6	13.6	13.6	49
1776371100	13.3	0	0.00	13.3	13.3	13.3	0
1776284700	13.3	-0.4	-2.92	13.6	13.6	13.3	2
1776198300	13.7	0	0.00	13.7	13.7	13.7	0
1776111900	13.7	-0.4	-2.84	13.7	13.7	13.7	40
1775852700	14.1	0	0.00	14.1	14.1	14.1	0
1775766300	14.1	-0.2	-1.40	14.1	14.1	14.1	346
1775679900	14.3	0	0.00	14.3	14.3	14.3	0
1775593500	14.3	-0.2	-1.38	14.4	14.4	14.3	350
1775161500	14.5	0	0.00	14.5	14.5	14.5	0
1775075100	14.5	0.8	5.84	14.5	14.9	14.5	22
1774992300	13.7	0	0.00	13.7	13.7	13.7	0
1774905900	13.7	0	0.00	13.7	13.7	13.7	0
1774646700	13.7	0.4	3.01	13.7	13.7	13.7	700
1774560300	13.3	-0.1	-0.75	13.3	13.3	13.3	374
1774473900	13.4	0	0.00	13.4	13.4	13.4	0
1774387500	13.4	0	0.00	13.4	13.4	13.4	0
1774301100	13.4	0.8	6.35	12.7	13.4	12.7	9
1774041900	12.6	0	0.00	12.6	12.6	12.6	0
1773955500	12.6	-0.4	-3.08	12.6	12.6	12.6	8
1773869100	13	-0.2	-1.52	13	13	13	43
1773782700	13.2	0.3	2.33	13.2	13.2	13.2	84
1773696300	12.9	0.2	1.57	12.7	13.2	12.7	202