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	0.07898	9.98457687543	0.79102	0.87	0.69666	55765	0.76376123	CS
4	-0.0567	-6.11848494658	0.9267	0.9714	0.69666	51246	0.80227111	CS
12	0.428	96.8325791855	0.442	1.06	0.39568	64187	0.72736674	CS
26	0.66678	328.107469737	0.20322	1.06	0.1742	88135	0.53744239	CS
52	0.6366	272.750642674	0.2334	1.06	0.1404	82162	0.39989948	CS
156	0.82	1640	0.05	1.06	0.0189	55555	0.32060354	CS
260	0.434	99.5412844037	0.436	2.38	0.0189	44109	0.29596188	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
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
1775164920	0.5107	0.0257	5.30	0.45	0.5203	0.4365	50100
1775078400	0.485	-0.01758	-3.50	0.535	0.535	0.485	56040
1774992540	0.50258	0.05068	11.21	0.482	0.50258	0.482	30500
1774906080	0.4519	-0.007	-1.53	0.4645	0.4645	0.44	36000
1774646940	0.4589	0.0079	1.75	0.451	0.4589	0.451	12500
1774560480	0.451	-0.0179	-3.82	0.465	0.4728	0.44246	13400
1774473900	0.4689	0.0389	9.05	0.4696	0.4725	0.431545	59300
1774387560	0.43	0.004	0.94	0.4396	0.4396	0.43	28300
1774300800	0.426	0.0043	1.02	0.4028	0.454	0.3956799	191232
1774041960	0.4217	-0.0393	-8.52	0.442	0.442	0.4217	36678
1773955740	0.461	-0.029	-5.92	0.459	0.461	0.4205	136900
1773869340	0.49	-0.03	-5.77	0.48425	0.51	0.4803	48750
1773782700	0.52	-0.01	-1.89	0.508	0.52	0.5	42000
1773696120	0.53	0.01	1.92	0.51058	0.5613	0.51	142556
1773437340	0.52	-0.0062	-1.18	0.462	0.56475	0.462	60790