K Bro Linen Inc【KBL】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	2.47	5.78183520599	42.72	45.18	42.72	10955	43.55021269	CS
4	3.74	9.02291917973	41.45	45.18	40.5	10999	42.94007489	CS
12	10.02	28.4901905033	35.17	45.18	35.17	22066	39.63614935	CS
26	10.19	29.1142857143	35	45.18	33.61	20067	37.38772136	CS
52	10.43	30.0057537399	34.76	45.18	33.3	20149	36.58574126	CS
156	14.52	47.3426801435	30.67	45.18	30.03	14023	35.69127095	CS
260	1.99	4.60648148148	43.2	45.18	26.53	13118	34.86758388	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783114800	45.19	0.8	1.80	44.96	45.19	44.89	6208
1783028400	44.39	1.13	2.61	43.97	44.49	43.45	10029
1782855600	43.26	0.06	0.14	43.33	43.77	43.19	16891
1782769200	43.2	-0.2	-0.46	43.19	43.21	42.99	4909
1782510000	43.4	0.35	0.81	42.72	43.5	42.72	11990
1782423600	43.05	-0.35	-0.81	43.21	43.39	43	3940
1782337200	43.4	-0.1	-0.23	43.46	43.5	43	15604
1782250800	43.5	0.25	0.58	43.02	43.5	43.02	8524
1782164400	43.25	0.15	0.35	42.75	43.47	42.75	6906
1781905200	43.1	0.26	0.61	43.12	43.19	42.95	9835
1781818800	42.84	0.1	0.23	43.16	43.16	42.83	4105
1781732400	42.74	-0.06	-0.14	42.8	42.97	42.59	5160
1781646000	42.8	0.15	0.35	43.01	43.01	42.43	9394
1781559600	42.65	-0.54	-1.25	43.18	43.19	42.6	7107
1781300400	43.19	-0.04	-0.09	42.58	43.81	42.58	7918
1781214000	43.23	0.71	1.67	43.3	43.43	42.55	10286
1781127600	42.52	-0.36	-0.84	42.99	43.44	42	15180
1781041200	42.88	0.83	1.97	41.9	43.21	41.9	28375
1780954800	42.05	0.37	0.89	40.5	42.59	40.5	17487
1780695600	41.68	0.5	1.21	41.45	41.87	41.11	15337
1780609200	41.18	0.33	0.81	40.28	41.45	40.28	6141
1780522800	40.85	-0.8	-1.92	41.24	41.29	40.85	9220
1780436400	41.65	0.45	1.09	41.49	41.7	41.17	20730
1780350000	41.2	0.13	0.32	41.46	41.64	41.15	9861
1780090800	41.07	-0.24	-0.58	41.42	41.45	41.05	10144
1780004400	41.31	-0.03	-0.07	41.26	41.31	41	8613
1779918000	41.34	-0.57	-1.36	41.8	41.8	41.09	9239
1779831600	41.91	-0.42	-0.99	42.48	42.48	41.52	15560
1779745200	42.33	0.57	1.36	42	42.33	41.76	24382
1779486000	41.76	0.24	0.58	41.65	41.77	41.4	16020
1779399600	41.52	0.65	1.59	41	41.94	40.71	22257
1779313200	40.87	0.39	0.96	40.82	41.4	40.25	22669
1779226800	40.48	0.97	2.46	40.4	40.71	39.65	26687
1778881200	39.51	-0.05	-0.13	39.66	39.88	39.45	16158
1778794800	39.56	0.76	1.96	38.87	39.75	38.87	22711
1778708400	38.8	-0.04	-0.10	38.62	38.91	38.62	16223
1778622000	38.84	0.1	0.26	39.06	39.17	38.68	29528
1778535600	38.74	-1.16	-2.91	39.65	39.8	38.15	39472
1778276400	39.9	-0.08	-0.20	40.08	40.45	39.33	21231
1778190000	39.98	-1.52	-3.66	41.51	41.79	39.89	21285
1778103600	41.5	2.5	6.41	40.1	42.69	40.03	107919
1778017200	39	0	0.00	39	39.69	38.92	14018
1777930800	39	-0.28	-0.71	38.9	39.58	38.87	38835
1777671600	39.28	1.37	3.61	38.2	39.29	38.2	20100
1777585200	37.91	0.16	0.42	37.73	38.25	37.65	55474
1777498800	37.75	0.26	0.69	37.35	37.86	37.35	29856
1777412400	37.49	-0.29	-0.77	37.8	37.86	37.1	7586
1777326000	37.78	-1.07	-2.75	38.95	39.08	37.78	21000
1777066800	38.85	0.41	1.07	38.43	38.9	38.18	12679
1776980400	38.44	0.73	1.94	38.03	38.59	38.03	11566
1776894000	37.71	-0.28	-0.74	38.33	38.34	37.69	14572
1776807600	37.99	-0.74	-1.91	38.98	39.03	37.97	24670
1776721200	38.73	0.37	0.96	38.36	38.89	38.36	15640
1776462000	38.36	0.65	1.72	37.99	38.55	37.81	50163
1776375600	37.71	0.52	1.40	37.49	37.77	37	42989
1776289200	37.19	-0.01	-0.03	36.2	37.42	36.2	33236
1776202800	37.2	-0.35	-0.93	37.22	37.39	36.75	17170
1776116400	37.55	1.83	5.12	35.97	37.55	35.6	93899
1775857200	35.72	0.9	2.58	35.17	36.5	35.17	91352
1775770800	34.82	0.15	0.43	34.95	34.98	34.65	4842
1775684400	34.67	0.03	0.09	34.89	35.18	34.61	13965
1775598000	34.64	-0.13	-0.37	35.13	35.13	34.61	15864
1775511600	34.77	0.08	0.23	34.98	35.1	34.77	4866