Kikkoman Corp (PK)【KIKOY】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	1.4	6.94789081886	20.15	21.55	20.15	1065	21.55	DR
4	4.55	26.7647058824	17	21.55	15.95	640	19.36459831	DR
12	4.03	23.002283105	17.52	21.55	15.95	450	18.91433515	DR
26	3.29	18.017524644	18.26	21.55	15.95	414	18.38734319	DR
52	3.125	16.960651289	18.425	21.55	15.73	400	18.00447607	DR
156	-6.44	-23.0082172204	27.99	33.62	15.73	788	23.93259269	DR
260	-10.96	-33.7127037835	32.51	41.885	15.73	706	24.39901642	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	21.55	0	0.00	21.55	21.55	21.55	0
1781731620	21.55	0	0.00	21.55	21.55	21.55	0
1781645220	21.55	0	0.00	21.55	21.55	21.55	0
1781558820	21.55	0	0.00	21.55	21.55	21.55	0
1781299620	21.55	0	0.00	21.55	21.55	21.55	0
1781213220	21.55	3.05	16.49	20.15	21.55	20.15	1065
1781126940	18.5	0	0.00	18.5	18.5	18.5	0
1781040540	18.5	0	0.00	18.5	18.5	18.5	0
1780954140	18.5	0	0.00	18.5	18.5	18.5	0
1780694940	18.5	0	0.00	18.5	18.5	18.5	941
1780608540	18.5	0	0.00	18.5	18.5	18.5	0
1780522140	18.5	2.55	15.99	18.5	18.5	18.5	947
1780435740	15.95	0	0.00	15.95	15.95	15.95	0
1780349340	15.95	0	0.00	15.95	15.95	15.95	0
1780090140	15.95	0	0.00	15.95	15.95	15.95	0
1780003740	15.95	0	0.00	15.95	15.95	15.95	0
1779917340	15.95	-1.05	-6.18	15.95	15.95	15.95	108
1779830940	17	-1.22	-6.70	17	17	17	138
1779485100	18.22	0	0.00	18.22	18.22	18.22	0
1779398700	18.22	0	0.00	18.22	18.22	18.22	0
1779312300	18.22	-1.43	-7.28	19	19.01	18.22	589
1779225660	19.65	1.65	9.17	19.65	19.65	19.65	104
1779139200	18	0	0.00	18	18	18	0
1778880000	18	0	0.00	18	18	18	209
1778794140	18	0	0.00	18	18	18	0
1778707740	18	0	0.00	18	18	18	0
1778621340	18	-0.4	-2.17	18	18	18	308
1778534940	18.4	0.15	0.82	18	18.4	18	408
1778275740	18.25	0	0.00	18.25	18.25	18.25	0
1778189340	18.25	0	0.00	18.25	18.25	18.25	0
1778102940	18.25	0	0.00	18.25	18.25	18.25	0
1778016540	18.25	0	0.00	18.25	18.25	18.25	0
1777930140	18.25	0.54	3.05	18.25	18.25	18.25	251
1777671000	17.71	0	0.00	17.71	17.71	17.71	0
1777584540	17.71	0	0.00	17.71	17.71	17.71	0
1777498140	17.71	-1.69	-8.71	17.71	17.71	17.71	338
1777411800	19.4	0	0.00	19.4	19.4	19.4	30
1777325400	19.4	0	0.00	19.4	19.4	19.4	37
1777065600	19.4	0	0.00	19.4	19.4	19.4	0
1776979200	19.4	0	0.00	19.4	19.4	19.4	0
1776892800	19.4	0	0.00	19.4	19.4	19.4	0
1776806400	19.4	0	0.00	19.4	19.4	19.4	0
1776720000	19.4	0	0.00	19.4	19.4	19.4	0
1776460800	19.4	0	0.00	19.4	19.4	19.4	0
1776374400	19.4	0	0.00	19.4	19.4	19.4	0
1776288000	19.4	0	0.00	19.4	19.4	19.4	0
1776201600	19.4	0	0.00	19.4	19.4	19.4	0
1776115200	19.4	0	0.00	19.4	19.4	19.4	0
1775856000	19.4	0	0.00	19.4	19.4	19.4	0
1775769600	19.4	0	0.00	19.4	19.4	19.4	0
1775683200	19.4	0	0.00	19.4	19.4	19.4	0
1775596800	19.4	0	0.00	19.4	19.4	19.4	0
1775510400	19.4	0	0.00	19.4	19.4	19.4	0
1775164800	19.4	0	0.00	19.4	19.4	19.4	0
1775078400	19.4	1.35	7.48	19.36	19.65	19.36	1840
1774992540	18.05	0.53	3.03	18.05	18.05	18.05	582
1774906080	17.52	0	0.00	17.52	17.52	17.52	0
1774646880	17.52	0	0.00	17.52	17.52	17.52	0
1774560480	17.52	0.51	3.00	17.52	17.52	17.52	197
1774473900	17.01	-0.56	-3.16	17.05	17.05	17.01	688
1774387200	17.565	0	0.00	17.565	17.565	17.565	0
1774300800	17.565	0.93	5.56	17.565	17.565	17.565	546