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	16.8	16.8	16.8	1112	16.8	DR
4	0.79	4.93441599001	16.01	17	16.01	1619	16.32725332	DR
12	-1.376	-7.57042253521	18.176	18.176	15.325	925	16.51204751	DR
26	4.6	37.7049180328	12.2	18.176	12.2	870	15.75814241	DR
52	1.44	9.375	15.36	18.176	12.2	749	15.20815607	DR
156	5.09	43.4671221178	11.71	25.1	11.6225	1823	18.65405415	DR
260	0.37	2.25197808886	16.43	42.41	7.26	1248	19.89395779	DR

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
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
1776461340	17	0	0.00	17	17	17	0
1776374940	17	0	0.00	17	17	17	0
1776288540	17	0	0.00	17	17	17	0
1776202140	17	0	0.00	17	17	17	0
1776115740	17	0	0.00	17	17	17	0
1775856540	17	0	0.00	17	17	17	0
1775770140	17	0	0.00	17	17	17	0
1775683740	17	0	0.00	17	17	17	0
1775597340	17	0	0.00	17	17	17	0
1775510940	17	0	0.00	17	17	17	0
1775165340	17	0	0.00	17	17	17	0
1775078940	17	0	0.00	17	17	17	0
1774992540	17	-1.18	-6.47	17	17	17	100
1774906080	18.176	0	0.00	18.176	18.176	18.176	0
1774646880	18.176	0	0.00	18.176	18.176	18.176	0
1774560480	18.176	1.38	8.19	18.176	18.176	18.176	103
1774425600	16.8	0	0.00	16.8	16.8	16.8	0
1774339200	16.8	0	0.00	16.8	16.8	16.8	0
1774252800	16.8	0	0.00	16.8	16.8	16.8	0