Kajima Corp (PK)【KAJMY】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	-0.056	-0.152397539868	36.746	38.082	32.83	1417	37.26225407	DR
4	-0.895	-2.38126912332	37.585	39.59	32.79	1769	35.25428825	DR
12	-3.99	-9.80825958702	40.68	41.68	32.79	1717	37.35396573	DR
26	1.33	3.76131221719	35.36	52.1332	32.79	2694	40.41261676	DR
52	12.78	53.4504391468	23.91	52.1332	22.28	2466	39.82504697	DR
156	22.32	155.323590814	14.37	52.1332	14.37	1995	27.92042396	DR
260	23.46	177.324263039	13.23	52.1332	8.9688	3062	16.57034299	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
1782163500	37.63	0.58	1.57	38.082	38.082	37.4	2523
1781818140	37.05	0.12	0.32	36.9	37.05	36.9	1184
1781731740	36.9314	0.03	0.09	36.955	36.96	36.9314	1067
1781645340	36.9	-2.69	-6.79	36.746	36.9	36.13	893
1781558940	39.59	3.6	10.00	39.366	39.59	37.39	1189
1781299740	35.99	1.94	5.70	35.99	35.99	35.99	484
1781213220	34.05	-0.01	-0.02	34.3	34.52	34.05	5548
1781126940	34.058	0.38	1.13	33.88	34.058	33.88	1669
1781040540	33.6787	-1.31	-3.75	34.115	34.115	33.63	2577
1780954140	34.99	0.93	2.73	33.745	34.99	33.5	1143
1780694940	34.06	1.27	3.87	34.805	35	34.06	1473
1780608540	32.79	-1.8	-5.20	34	34.122	32.79	2458
1780522140	34.59	0.03	0.07	35.701	35.701	33.78	2335
1780435740	34.565	-0.1	-0.30	34.33	34.565	33.6235	1536
1780349340	34.6698	-2.47	-6.65	34.8	34.8	34.6698	977
1780090080	37.1386	0.9	2.49	37.1386	37.1386	37.1386	1353
1780003320	36.2375	1.17	3.35	36.31	36.4	35.31	2589
1779917340	35.0627	-1.7	-4.62	36.105	36.105	35.0627	1116
1779830940	36.76	3.73	11.29	37.585	37.585	36.76	1505
1779484920	33.03	-2.01	-5.74	33.03	33.03	33.03	364
1779398880	35.04	-0.27	-0.76	35.04	35.04	35.04	5064
1779312300	35.31	-0.16	-0.45	35.265	35.31	35.265	1213
1779225660	35.47	0	0.00	36.78	36.78	35.47	1129
1779139740	35.47	-1.26	-3.43	36.7391	36.7391	35.47	1116
1778880000	36.7312	-1.44	-3.78	36.7312	36.7312	36.7312	405
1778793900	38.176	-3.5	-8.41	39.184	39.2606	38.176	1219
1778707740	41.68	0	0.00	41.68	41.68	41.68	0
1778621340	41.68	1.66	4.15	41.6515	41.68	41.6515	914
1778534940	40.0184	1.07	2.75	40	40.24	39.8	1029
1778275200	38.9465	0	0.00	38.9465	38.9465	38.9465	0
1778188800	38.9465	-0.77	-1.95	40.85	40.85	38.9465	653
1778102520	39.72	1.22	3.17	39.72	39.72	39.72	312
1778016000	38.5	-1.13	-2.85	37.59	38.5	37.59	453
1777930200	39.6285	0	0.00	39.6285	39.6285	39.6285	0
1777671000	39.6285	0	0.00	39.6285	39.6285	39.6285	214
1777584540	39.6285	0	0.00	39.6285	39.6285	39.6285	0
1777498140	39.6285	-0.47	-1.18	40.86	40.86	39.6285	549
1777411800	40.1	1.62	4.21	40.3	40.685	39.982	9449
1777325400	38.4817	0.8	2.13	37.9256	38.4817	37.9256	794
1777065780	37.68	-1.24	-3.19	37.7384	37.7384	37.1	1406
1776979680	38.92	0	0.00	38.92	38.92	38.92	0
1776893280	38.92	-0.54	-1.37	37.41	38.92	36.82	2454
1776806940	39.46	1.57	4.14	39.02	39.46	37.7	1989
1776720540	37.892	-0.61	-1.58	38.02	39.01	37.892	1619
1776460800	38.5	-1.84	-4.56	38.1104	39	36.6092	1285
1776374940	40.34	1.22	3.11	40.34	40.34	38.64	4759
1776288360	39.1232	-0.07	-0.17	38.585	39.1232	38.585	5714
1776202140	39.19	-0.15	-0.38	39.19	39.19	39.19	650
1776115740	39.34	-0.89	-2.21	38.675	39.9408	38.675	2091
1775856000	40.2292	0.44	1.12	38.96	40.2292	38.96	813
1775770140	39.785	1.12	2.91	39.785	40.9592	39.785	1054
1775683500	38.661	0.86	2.28	41.58	41.58	38.661	2160
1775596800	37.8	-1.26	-3.23	36.37	39.24	36.37	1159
1775510940	39.06	0.81	2.12	37.605	39.06	37.605	583
1775164920	38.25	-2.43	-5.97	38.25	38.25	38.25	790
1775078400	40.68	2.96	7.85	40.68	40.68	40.68	549
1774992480	37.72	0	0.00	37.72	37.72	37.72	0
1774906080	37.72	0.35	0.94	40	40	37.45	2288
1774646940	37.37	-2.21	-5.58	38.55	38.55	37.37	742
1774560480	39.58	-0.22	-0.55	38.6	39.58	38.5	3720
1774473900	39.8	2.3	6.13	39.8	39.8	39.8	3349
1774387560	37.5	-1.19	-3.08	37.035	37.588	37.035	907
1774300800	38.69	1.75	4.73	37.535	38.69	37.535	974