Kingfisher Meteals Corporation (QB)【KGFMF】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	0.073	9.35897435897	0.78	0.92104	0.74	32129	0.82173265	CS
4	0.1429	20.1239262076	0.7101	0.92104	0.69666	44948	0.80634435	CS
12	0.3108	57.3220213943	0.5422	1.06	0.515	60510	0.79241884	CS
26	0.638	296.744186047	0.215	1.06	0.1967	83986	0.57841931	CS
52	0.628	279.111111111	0.225	1.06	0.1404	81028	0.41194393	CS
156	0.788	1212.30769231	0.065	1.06	0.0189	55504	0.33061485	CS
260	0.4734	124.710221286	0.3796	2.38	0.0189	44575	0.30270026	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
1783027740	0.853	-0.047	-5.22	0.92	0.92	0.853	9097
1782941280	0.9	-0.0127	-1.39	0.86435	0.92104	0.86435	35345
1782854880	0.9127	0.0994	12.22	0.8504	0.9127	0.8258	26137
1782768300	0.8133	0.01065	1.33	0.78905	0.8164	0.78905	32339
1782509280	0.80265	0.06265	8.47	0.8026	0.80265	0.7892	9423
1782422460	0.74	0.0066	0.90	0.78	0.78	0.74	57400
1782336000	0.7334	-0.04666	-5.98	0.75	0.7605	0.715	72943
1782250140	0.78006	-0.07784	-9.07	0.8149999	0.8149999	0.76	48352
1782163500	0.8579	-0.0535	-5.87	0.9039	0.9039	0.8356	72771
1781818140	0.9114	-0.0038	-0.42	0.9	0.92	0.89513	37680
1781731740	0.9152	0.0631	7.41	0.89892	0.9187	0.87	16000
1781645340	0.8521	-0.00615	-0.72	0.86	0.876315	0.8521	28972
1781558940	0.85825	-0.01175	-1.35	0.88	0.88	0.85	31190
1781299740	0.87	0.0348	4.17	0.8389	0.87	0.8259	26850
1781213220	0.8352	0.07718	10.18	0.77	0.84	0.77	37770
1781126940	0.75802	0.01408	1.89	0.77	0.77	0.75	41512
1781040540	0.74394	0.00204	0.27	0.7564	0.7609	0.6966599	86700
1780954140	0.7419	-0.016	-2.11	0.7419	0.7419	0.7419	5000
1780694940	0.7579	-0.0721	-8.69	0.7910199	0.7910199	0.7331	107845
1780608540	0.83	0.035	4.40	0.7101	0.83	0.7101	79782
1780522140	0.795	-0.022	-2.69	0.8077	0.834175	0.78212	124265
1780435740	0.8169999	-0.04234	-4.93	0.9714	0.9714	0.78788	26600
1780349340	0.85934	0.06784	8.57	0.81	0.861	0.787525	35943
1780090080	0.7915	0.00539	0.69	0.79	0.7915	0.76	53840
1780003320	0.78611	0.01861	2.42	0.794	0.8083	0.7675	91286
1779917340	0.7675	-0.0185	-2.35	0.78	0.7897	0.7675	9150
1779830940	0.786	-0.044	-5.30	0.78	0.795	0.78	19300
1779484920	0.83	0.0001	0.01	0.78	0.847375	0.78	12900
1779398880	0.8299	0.0315	3.95	0.8	0.8299	0.74	29561
1779312300	0.7984	-0.03392	-4.08	0.8	0.8	0.79266	3926
1779225660	0.8323199	-0.02768	-3.22	0.85	0.86348	0.8	138109
1779139740	0.86	-0.0144	-1.65	0.93859	0.94	0.8485	48499
1778880000	0.8744	-0.0408	-4.46	0.9267	0.9267	0.854	21686
1778793900	0.9152	-0.0571	-5.87	0.98	0.98	0.9152	13120
1778707380	0.9723	-0.0377	-3.73	0.951	1.00344	0.951	24075
1778621340	1.01	0.02	2.22	1.0261	1.0261	0.9882	47099
1778534940	0.9881	0.0781	8.58	1	1.06	0.9489	166420
1778275200	0.91	0.06605	7.83	0.91	0.91	0.89416	33692
1778188800	0.84395	-0.03605	-4.10	0.8703	1	0.84395	144132
1778102520	0.88	0.09	11.39	0.8199999	0.8826	0.7965	135232
1778016000	0.79	0.03	3.95	0.7944	0.7944	0.77	38060
1777930140	0.76	-0.08	-9.52	0.9833	0.9833	0.746675	55098
1777671000	0.84	0.01	1.20	0.8496	0.9053	0.83	51233
1777584540	0.83	0.04812	6.15	0.7766999	0.852575	0.7766999	134615
1777498140	0.78188	0.0051801	0.67	0.77485	0.782	0.7713	30007
1777411800	0.7766999	0.0466999	6.40	0.72	0.79155	0.7	74134
1777325400	0.73	0.0221	3.12	0.72	0.74	0.71	43034
1777065780	0.7079	-0.0185	-2.55	0.7359	0.7449	0.7079	8690
1776979740	0.7264	-0.0984	-11.93	0.7964	0.7964	0.7201999	31200
1776893280	0.8248	0.0748	9.97	0.773	0.8248	0.77	85004
1776806940	0.75	-0.04	-5.06	0.8058	0.8058	0.75	82007
1776720540	0.79	0.05605	7.64	0.73	0.7996	0.73	121160
1776460800	0.73395	0.03395	4.85	0.7239	0.752	0.7	147100
1776374940	0.7	0.1350001	23.89	0.53994	0.7056	0.53994	320130
1776288360	0.5649999	-0.001	-0.18	0.5855	0.5941	0.5649999	59400
1776202140	0.5659999	0.0058999	1.05	0.54	0.5659999	0.54	57000
1776115740	0.5601	-0.0099	-1.74	0.5567	0.5601	0.5567	29000
1775856000	0.5699999	0.0199999	3.64	0.55	0.59	0.5443	93790
1775770140	0.55	0.0236	4.48	0.5422	0.56	0.515	16100
1775683500	0.5264	0.002725	0.52	0.547	0.5598999	0.5264	53500
1775596800	0.523675	-0.016325	-3.02	0.5381	0.5963	0.523675	70500
1775510940	0.54	0.0293	5.74	0.5258	0.54	0.5057	70609