KP Tissue Inc【KPT】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	0.53	4.28802588997	12.36	13.26	12.05	33531	12.72361367	CS
4	1.49	13.0701754386	11.4	13.26	11.3	22227	12.16984582	CS
12	2	18.3654729109	10.89	13.26	10.6	15308	11.61153332	CS
26	2.61	25.3891050584	10.28	13.26	9.99	14672	11.0525952	CS
52	3.9	43.3815350389	8.99	13.26	8.73	16250	10.16379955	CS
156	2.5	24.0615976901	10.39	13.26	7.55	16193	9.17110912	CS
260	2.5	24.0615976901	10.39	13.26	7.55	14769	9.64104036	CS

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
1780695600	13.07	0.17	1.32	12.91	13.24	12.8	42810
1780609200	12.9	0.42	3.37	12.32	12.9	12.32	47641
1780522800	12.48	0.02	0.16	12.4	12.6	12.33	34526
1780436400	12.46	0.17	1.38	12.29	12.46	12.29	21675
1780350000	12.29	0.1	0.82	12.36	12.36	12.05	21003
1780090800	12.19	0	0.00	12.21	12.3	12.06	20930
1780004400	12.19	0.15	1.25	12.06	12.2	11.95	15309
1779918000	12.04	0.25	2.12	11.88	12.2	11.78	44845
1779831600	11.79	-0.06	-0.51	11.85	11.85	11.55	7914
1779745200	11.85	0.1	0.85	11.75	11.86	11.6	25853
1779486000	11.75	0.02	0.17	11.76	11.76	11.65	4911
1779399600	11.73	0.04	0.34	11.67	11.73	11.57	3974
1779313200	11.69	-0.08	-0.68	11.8	11.84	11.65	16581
1779226800	11.77	0.13	1.12	11.7	11.86	11.65	33108
1778881200	11.64	0.05	0.43	11.55	11.95	11.55	26255
1778794800	11.59	0.09	0.78	11.5	11.6	11.3	16505
1778708400	11.5	0.02	0.17	11.35	11.5	11.35	4359
1778622000	11.48	0.08	0.70	11.43	11.54	11.36	14845
1778535600	11.4	-0.01	-0.09	11.4	11.4	11.3	19261
1778276400	11.41	0.09	0.80	11.4	11.41	11.26	10036
1778190000	11.32	-0.03	-0.26	11.4	11.4	11.3	1730
1778103600	11.35	0.02	0.18	11.26	11.39	11.26	10132
1778017200	11.33	-0.05	-0.44	11.38	11.38	11.3	5597
1777930800	11.38	0.03	0.26	11.44	11.45	11.34	9508
1777671600	11.35	-0.03	-0.26	11.37	11.42	11.35	2687
1777585200	11.38	-0.02	-0.18	11.22	11.39	11.22	6828
1777498800	11.4	0.18	1.60	11.16	11.4	11.15	14603
1777412400	11.22	-0.18	-1.58	11.23	11.42	11.1	24699
1777326000	11.4	0.2	1.79	11.22	11.4	11.22	32898
1777066800	11.2	0.06	0.54	11.17	11.23	11.02	12631
1776980400	11.14	0.04	0.36	11.22	11.23	11.05	8435
1776894000	11.1	-0.02	-0.18	11.29	11.29	11.04	10446
1776807600	11.12	0.03	0.27	11.1	11.15	11.06	2992
1776721200	11.09	-0.2	-1.77	11.28	11.32	11	22598
1776462000	11.29	-0.01	-0.09	11.28	11.3	11.14	5015
1776375600	11.3	0.03	0.27	11.23	11.3	11.17	2136
1776289200	11.27	-0.03	-0.27	11.29	11.3	11.19	9396
1776202800	11.3	0.15	1.35	11.01	11.3	11.01	17955
1776116400	11.15	-0.03	-0.27	11.2	11.2	10.94	8063
1775857200	11.18	0.13	1.18	11.11	11.18	11.07	12093
1775770800	11.05	-0.01	-0.09	11.05	11.2	10.95	31204
1775684400	11.06	0.19	1.75	10.95	11.08	10.9	28089
1775598000	10.87	-0.01	-0.09	10.93	10.93	10.83	5677
1775511600	10.88	0.14	1.30	10.81	10.95	10.79	21243
1775166000	10.74	0.03	0.28	10.68	10.77	10.6	9939
1775079600	10.71	-0.24	-2.19	10.92	10.95	10.65	18359
1774993200	10.95	-0.11	-0.99	11.09	11.09	10.75	14936
1774906800	11.06	0.07	0.64	10.96	11.16	10.96	5711
1774647600	10.99	-0.03	-0.27	10.99	11	10.94	4013
1774561200	11.02	-0.08	-0.72	11.1	11.1	10.93	8675
1774474800	11.1	0	0.00	11.05	11.1	11	4021
1774388400	11.1	0.17	1.56	10.99	11.1	10.95	9842
1774302000	10.93	0.09	0.83	10.78	11.02	10.78	25250
1774042800	10.84	-0.02	-0.18	10.85	10.92	10.75	10998
1773956400	10.86	-0.11	-1.00	10.94	10.94	10.75	8745
1773870000	10.97	0.04	0.37	10.99	10.99	10.9	4335
1773783600	10.93	-0.02	-0.18	10.88	11.02	10.81	18183
1773697200	10.95	0.1	0.92	10.89	10.95	10.87	5838
1773438000	10.85	0	0.00	10.88	10.89	10.8	2687
1773351600	10.85	-0.15	-1.36	10.99	10.99	10.85	4498
1773265200	11	0.1	0.92	10.86	11.02	10.85	6763
1773178800	10.9	0.13	1.21	10.77	10.9	10.75	11168
1773092400	10.77	-0.13	-1.19	10.89	10.89	10.56	21615