Kodiak Gas Services Inc【Q41】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	-4	-6.45161290323	62	62	57	226	58.13982301	DE
4	-4	-6.45161290323	62	66	57	242	61.96414617	DE
12	9.2	18.8524590164	48.8	66	47.8	362	55.25175057	DE
26	27.6	90.7894736842	30.4	66	30.4	280	49.86800811	DE
52	26.2	82.3899371069	31.8	66	26.6	229	43.41609976	DE
156	41.34	248.139255702	16.66	66	16	245	34.12739197	DE
260	41.34	248.139255702	16.66	66	16	245	34.12739197	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
1780518300	59.5	1.5	2.59	58.5	60	58.5	2755
1780431900	58	1	1.75	57.5	58	57.5	420
1780345500	57	-0.5	-0.87	57	57	57	6
1780086300	57.5	-1.5	-2.54	58.5	58.5	57	482
1779999900	59	-1.5	-2.48	59	59	59	100
1779913500	60.5	-3	-4.72	62	62	60.5	122
1779827100	63.5	1	1.60	63	64.5	63	609
1779740700	62.5	-0.5	-0.79	62.5	62.5	62.5	15
1779481500	63	-3	-4.55	63	63	62.5	172
1779395100	66	0	0.00	66	66	66	0
1779308700	66	0	0.00	66	66	66	304
1779222300	66	1	1.54	66	66	66	24
1779135900	65	1.5	2.36	64.5	65	64.5	395
1778876700	63.5	1.5	2.42	63.5	63.5	63.5	15
1778790300	62	-3.5	-5.34	61.5	62	61.5	89
1778703900	65.5	0.5	0.77	65.5	65.5	65.5	77
1778617500	65	2	3.17	65.5	65.5	65	312
1778531100	63	4	6.78	63	63	63	708
1778271900	59	0	0.00	59	59	59	0
1778185500	59	-1	-1.67	61.5	61.5	59	318
1778099100	60	-1	-1.64	62	62	60	183
1778012700	61	3	5.17	59	61	59	482
1777926300	58	0.5	0.87	58	58	58	100
1777580700	57.5	0	0.00	57.5	57.5	57.5	0
1777494300	57.5	0	0.00	57.5	57.5	57.5	0
1777407900	57.5	4.5	8.49	57.5	57.5	57.5	100
1777321500	53	0	0.00	53	53	53	0
1777062300	53	0	0.00	53	53	53	0
1776975900	53	0	0.00	53	53	53	0
1776889500	53	0	0.00	53	53	53	0
1776803100	53	0	0.00	53	53	53	0
1776716700	53	0	0.00	53	53	53	0
1776457500	53	0	0.00	53	53	53	0
1776371100	53	0	0.00	53	53	53	0
1776284700	53	1.5	2.91	53.5	53.5	52.5	590
1776198300	51.5	0	0.00	51.5	51.5	51.5	0
1776111900	51.5	0	0.00	51.5	51.5	51.5	0
1775852700	51.5	0	0.00	51.5	51.5	51.5	0
1775766300	51.5	0	0.00	51.5	51.5	51.5	0
1775679900	51.5	0.5	0.98	50	51.5	49	1323
1775593500	51	0.5	0.99	51.5	51.5	51	1277
1775161500	50.5	0.5	1.00	50.5	50.5	50.5	4
1775075100	50	0	0.00	49.6	50	49.6	401
1774988700	50	0	0.00	50	50	50	140
1774902300	50	-0.5	-0.99	50	50	50	300
1774646700	50.5	-1	-1.94	51.5	51.5	50.5	301
1774560300	51.5	0	0.00	51.5	51.5	51.5	0
1774473900	51.5	0	0.00	51.5	51.5	51.5	0
1774387500	51.5	1	1.98	50.5	51.5	50.5	1200
1774301100	50.5	1.9	3.91	50	50.5	50	1896
1774041900	48.6	0	0.00	48.6	48.6	48.6	0
1773955500	48.6	0.8	1.67	48.6	48.6	48.6	25
1773869100	47.8	0	0.00	47.8	47.8	47.8	0
1773782700	47.8	0	0.00	47.8	47.8	47.8	0
1773696300	47.8	0	0.00	47.8	47.8	47.8	133
1773437100	47.8	-0.8	-1.65	47.8	47.8	47.8	25
1773350700	48.6	0	0.00	48.6	48.6	48.6	0
1773264300	48.6	0.6	1.25	48.8	48.8	48.6	5
1773177900	48	0	0.00	49	49	48	1004
1773091500	48	-2.5	-4.95	47	48	47	449
1772832300	50.5	0.7	1.41	50.5	50.5	50.5	43
1772745900	49.8	0.4	0.81	50.5	50.5	49.8	51
1772659500	49.4	0.8	1.65	49.4	49.4	49.4	300