Kawasaki Kisen Kaisha Ltd (PK)【KAIKY】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	0	0	0	0	0	0	DR
4	-1.675	-10.244648318	16.35	16.35	14.675	396	15.2988952	DR
12	-1.575	-9.69230769231	16.25	17	14.675	967	16.42484387	DR
26	0.235	1.62742382271	14.44	18.176	14.44	800	15.97701377	DR
52	0.425	2.98245614035	14.25	18.176	12.2	745	15.20932528	DR
156	1.385	10.4213694507	13.29	25.1	11.6225	1824	18.70528743	DR
260	-0.795	-5.13897866839	15.47	42.41	7.26	1258	19.90915348	DR

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
1783718880	14.675	0	0.00	14.675	14.675	14.675	0
1783632480	14.675	0	0.00	14.675	14.675	14.675	0
1783546080	14.675	0	0.00	14.675	14.675	14.675	0
1783459680	14.675	0	0.00	14.675	14.675	14.675	0
1783373280	14.675	0	0.00	14.675	14.675	14.675	0
1783027680	14.675	0	0.00	14.675	14.675	14.675	0
1782941280	14.675	0	0.00	14.675	14.675	14.675	0
1782854880	14.675	-1.68	-10.24	14.675	14.675	14.675	497
1782768300	16.35	-0.45	-2.68	16.35	16.35	16.35	295
1782509220	16.8	0	0.00	16.8	16.8	16.8	0
1782422820	16.8	0	0.00	16.8	16.8	16.8	0
1782336420	16.8	0	0.00	16.8	16.8	16.8	0
1782250020	16.8	0	0.00	16.8	16.8	16.8	0
1782163620	16.8	0	0.00	16.8	16.8	16.8	0
1781818020	16.8	0	0.00	16.8	16.8	16.8	0
1781731620	16.8	0	0.00	16.8	16.8	16.8	0
1781645220	16.8	0	0.00	16.8	16.8	16.8	0
1781558820	16.8	0	0.00	16.8	16.8	16.8	0
1781299620	16.8	0	0.00	16.8	16.8	16.8	0
1781213220	16.8	0.04	0.22	16.8	16.8	16.8	1112
1781126940	16.7625	0	0.00	16.7625	16.7625	16.7625	0
1781040540	16.7625	0	0.00	16.7625	16.7625	16.7625	0
1780954140	16.7625	-0.24	-1.40	16.7625	16.7625	16.7625	117
1780694940	17	0	0.00	17	17	17	0
1780608540	17	0	0.00	17	17	17	0
1780522140	17	0	0.00	17	17	17	0
1780435740	17	0	0.00	17	17	17	0
1780349340	17	0.99	6.18	17	17	17	1099
1780090080	16.01	0.69	4.47	16.01	16.059999	16.01	4148
1780003200	15.325	0	0.00	15.325	15.325	15.325	0
1779916800	15.325	0	0.00	15.325	15.325	15.325	0
1779830400	15.325	0	0.00	15.325	15.325	15.325	0
1779484800	15.325	0	0.00	15.325	15.325	15.325	0
1779398400	15.325	0	0.00	15.325	15.325	15.325	0
1779312000	15.325	0	0.00	15.325	15.325	15.325	0
1779225600	15.325	0	0.00	15.325	15.325	15.325	0
1779139200	15.325	0	0.00	15.325	15.325	15.325	0
1778880000	15.325	-0.88	-5.45	15.325	15.325	15.325	262
1778793600	16.209	0	0.00	16.209	16.209	16.209	0
1778707200	16.209	0	0.00	16.209	16.209	16.209	0
1778620800	16.209	0	0.00	16.209	16.209	16.209	0
1778534400	16.209	0	0.00	16.209	16.209	16.209	0
1778275200	16.209	-0.59	-3.49	16.209	16.209	16.209	142
1778188800	16.795	1.05	6.63	16.795	16.795	16.795	5357
1778102940	15.75	0	0.00	15.75	15.75	15.75	0
1778016540	15.75	0	0.00	15.75	15.75	15.75	0
1777930140	15.75	-0.5	-3.08	15.75	15.75	15.75	101
1777671000	16.25	0	0.00	16.25	16.25	16.25	29
1777584600	16.25	0	0.00	16.25	16.25	16.25	0
1777498200	16.25	0	0.00	16.25	16.25	16.25	0
1777411800	16.25	0	0.00	16.25	16.25	16.25	6
1777325400	16.25	0	0.00	16.25	16.25	16.25	8
1777066140	16.25	0	0.00	16.25	16.25	16.25	0
1776979740	16.25	0	0.00	16.25	16.25	16.25	0
1776893340	16.25	0	0.00	16.25	16.25	16.25	0
1776806940	16.25	0	0.00	16.25	16.25	16.25	0
1776720540	16.25	-0.75	-4.41	16.25	16.25	16.25	370
1776412800	17	0	0.00	17	17	17	0
1776326400	17	0	0.00	17	17	17	0
1776240000	17	0	0.00	17	17	17	0
1776153600	17	0	0.00	17	17	17	0
1776067200	17	0	0.00	17	17	17	0