Kimberly Clark De Mexico S A B de C V (ID)【KCDMY】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	0.85	8.21256038647	10.35	11.41	10.35	59892	11.1548314	DR
4	0.8	7.69230769231	10.4	11.41	10	49254	10.94286208	DR
12	-0.65	-5.48523206751	11.85	12.84	10	46820	11.16972263	DR
26	0.8185	7.88421711699	10.3815	12.84	9.65	51010	11.55145927	DR
52	1.93	20.8198489752	9.27	12.84	8.25	43867	10.84227409	DR
156	-0.02	-0.17825311943	11.22	12.84	6.5	47240	8.9881776	DR
260	2.44	27.8538812785	8.76	12.84	5.93	40838	8.59741226	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
1783459740	11.2	-0.12	-1.06	11.305	11.41	11.155	48771
1783373340	11.32	0.28	2.54	11.035	11.33	10.99	78069
1783027740	11.04	0.03	0.27	10.995	11.153	10.92	40960
1782941280	11.01	-0.08	-0.72	10.35	11.1	10.35	71766
1782854880	11.09	-0.1	-0.89	11.14	11.225	11.07	50716
1782768300	11.19	0.06	0.54	11.01	11.28	11.01	41702
1782509280	11.13	0.15	1.37	10.31	11.23	10.31	45061
1782422460	10.98	0.36	3.39	10.73	10.98	10.6101	39906
1782336000	10.62	0.01	0.09	10.6415	10.7	10.5475	47901
1782250140	10.61	-0.29	-2.66	10.74	10.76	10.58	44575
1782163500	10.9	0.2	1.87	11.05	11.05	10.77	47718
1781818140	10.7	-0.3	-2.73	10.25	10.933	10.25	55549
1781731740	11	-0.06	-0.54	11.08	11.125	10.95	81274
1781645340	11.06	0.18	1.65	10.725	11.135	10	42692
1781558940	10.8801	-0.04	-0.37	10.906	11.02	10.8301	33425
1781299740	10.92	0.26	2.44	10.815	11	10.7999	24557
1781213220	10.66	0.41	4.00	10.55	10.66	10.32	58746
1781126940	10.25	-0.18	-1.73	10.4	10.4404	10.25	33186
1781040540	10.43	-0.2	-1.88	10	10.66	10	90212
1780954140	10.63	0.03	0.28	10.7	10.7	10.5601	118902
1780694940	10.6	-0.31	-2.84	11	11.02	10.58	42550
1780608540	10.91	-0.13	-1.18	11.03	11.074	10.91	40110
1780522140	11.04	-0.11	-0.99	11.2	11.2	10.95	38979
1780435740	11.15	-0.02	-0.18	11.26	11.272	11.03	59653
1780349340	11.17	0.02	0.18	11.01	11.235	10.89	37390
1780090080	11.15	0.07	0.63	10.98	11.15	10.9	60785
1780003320	11.08	-0.21	-1.88	11.21	11.23	11.06	31483
1779917340	11.292	0.35	3.22	10.89	11.34	10.89	58536
1779830940	10.94	0.04	0.37	11.01	11.01	10.885	37054
1779484920	10.9	-0.15	-1.36	11.0465	11.05	10.8999	34021
1779398880	11.05	-0.18	-1.60	11.12	11.2	11.05	47599
1779312300	11.23	0.12	1.08	11.135	11.29	11.11	59984
1779225660	11.11	0.07	0.63	10.99	11.17	10.94	53607
1779139740	11.04	-0.03	-0.27	11.07	11.08	10.95	39964
1778880000	11.07	-0.16	-1.42	11.0725	11.16	11.0345	39531
1778793900	11.23	-0.12	-1.06	11.345	11.3495	11.1396	43644
1778707380	11.35	0.05	0.44	11.58	11.58	11.3201	39661
1778621340	11.3	-0.01	-0.12	11.3	11.35	11.237	40880
1778534940	11.314	-0.13	-1.10	11.25	11.49	11.25	31091
1778275200	11.44	0.06	0.53	11.4635	11.53	11.4	28473
1778188800	11.38	-0.25	-2.15	11.5708	11.58	11.37	47654
1778102520	11.63	0.09	0.78	10.75	11.73	10.75	41796
1778016000	11.54	0.35	3.13	11.4	11.63	11.3	51262
1777930140	11.19	-0.22	-1.93	11.93	11.93	11.14	55365
1777671000	11.41	0.07	0.62	11.34	11.64	10.94	31101
1777584540	11.34	0.05	0.44	11.18	11.36	11.18	43083
1777498140	11.29	-0.56	-4.73	11.7	11.7	11.27	70934
1777411800	11.85	-0.06	-0.50	11.78	11.85	11.72	27927
1777325400	11.91	-0.05	-0.42	11.92	12.06	11.87	36539
1777065780	11.96	0.08	0.67	12.5499	12.5499	11.86	20405
1776979740	11.88	-0.17	-1.41	11.958	12.12	11.88	28122
1776893280	12.05	0.16	1.35	12.013	12.11	11.94	56872
1776806940	11.89	-0.2	-1.65	11.915	11.985	11.86	36226
1776720540	12.09	0.09	0.75	12	12.11	11.88	32173
1776460800	12	0.04	0.33	12.02	12.0475	11.88	49828
1776374940	11.96	-0.24	-1.97	12.84	12.84	11.93	35613
1776288360	12.2	0.35	2.95	11.85	12.22	11.8	43158
1776202140	11.85	-0.14	-1.17	12	12.02	11.83	32981
1776115740	11.99	0.05	0.42	11.875	11.99	11.81	29157
1775856000	11.94	-0.08	-0.67	12	12.1	11.8701	23262
1775770140	12.02	0.07	0.59	12.04	12.09	11.85	35643
1775683500	11.95	0.07	0.63	12.23	12.23	11.95	47522