Komatsu Ltd (PK)【KMTUF】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	-0.96	-3.08582449373	31.11	31.29	29.8	1388	30.06531813	CS
4	-1.36	-4.31609013012	31.51	33.335	28.79	1421	30.74616172	CS
12	1	3.43053173242	29.15	33.335	24.69	9666	28.22269334	CS
26	3.352	12.508396149	26.798	33.335	24.69	8955	27.68251133	CS
52	2.251	8.06838954801	27.899	33.335	23.4	8333	28.3201074	CS
156	6.97	30.0690250216	23.18	33.335	17.697	9746	25.89065108	CS
260	12.65	72.2857142857	17.5	33.335	14.52	9024	25.39523039	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741386000	30.15	0.35	1.17	30.05	31.29	30.05	3059
1741299840	29.8	0	0.00	29.8	29.8	29.8	0
1741213440	29.8	-0.1	-0.33	30.75	30.75	29.8	762
1741126800	29.9	-1.48	-4.72	31.11	31.11	29.9	344
1741040460	31.38	0	0.00	31.38	31.38	31.38	0
1740781260	31.38	0.72	2.34	31.2	31.7	29.903993	2330
1740694800	30.6625	0	0.00	30.6625	30.6625	30.6625	0
1740608400	30.6625	-1.58	-4.89	30.6625	30.6625	30.6625	7344
1740522480	32.24	-0.51	-1.56	28.96	32.24	28.96	418
1740435600	32.75	1.85	5.99	32.75	32.75	32.75	281
1740176400	30.9	0.03	0.10	32.6	32.6	30.5	962
1740090480	30.87	-0.93	-2.92	30.755	30.87	30.755	1988
1740003960	31.8	0.25	0.79	33.335	33.335	31.8	436
1739917740	31.55	-0.9	-2.77	32.136	32.136	29.633	983
1739572020	32.45	1.73	5.63	32.45	32.45	32.45	211
1739485320	30.7193	0.62	2.06	30.7193	30.7193	30.7193	545
1739398920	30.1	0.1	0.33	28.98	30.1	28.98	275
1739312400	30	0	0.00	30	30	30	0
1739226000	30	0.1	0.33	31.51	31.51	28.79	1374
1738967160	29.9	-0.1	-0.33	30	30.349	29.9	61809
1738880400	30	0	0.00	29.775	30	29.7131	1801
1738794000	30	0.29	0.98	29.96	30	29.905	1986
1738708080	29.71	0.8	2.77	29.744	29.744	29.71	901
1738621740	28.91	-1.58	-5.18	27.19	30.52	27.19	2052
1738362000	30.49	0.94	3.18	30.95	30.972	28.47	56089
1738276080	29.55	-0.6	-1.99	29.5	29.55	29.4	74132
1738189740	30.15	-0.28	-0.90	30.795	30.795	30.15	1354
1738103280	30.425	1.67	5.79	30.425	30.425	30.425	461
1738016820	28.76	-0.24	-0.83	28.4	28.76	28.189	1681
1737757440	29	0.2	0.69	29	29	29	862
1737671220	28.8	0.1	0.35	28.84	28.84	28.8	2331
1737584640	28.7	-0.04	-0.12	28.885	28.885	28.7	1637
1737498540	28.735	1.24	4.49	28	29.23	26.67	2355
1737152880	27.5	0.45	1.66	27.75	27.75	26.75	1125
1737066420	27.05	-0.1	-0.37	27.1	27.1	26.29	1115
1736979720	27.15	2.18	8.71	27	27.725	27	1073
1736893380	24.975	-1.53	-5.75	26.96	26.96	24.975	1489
1736806800	26.5	-0.17	-0.64	26.785	26.8	26.5	5195
1736547720	26.67	-0.34	-1.26	26.25	27	25.209	7366
1736375340	27.01	-0.2	-0.74	25.75	28.13	25.75	5536
1736288940	27.21	-0.34	-1.23	27.76	27.76	27.21	1538
1736202360	27.55	0.05	0.18	27.775	27.775	25.975	2595
1735942980	27.5	0	0.00	27.75	27.75	27.5	238
1735856700	27.5	0.35	1.29	27.75	27.75	25.5	930
1735683960	27.15	-0.35	-1.27	26.018	27.15	26.018	2603
1735597740	27.5	-0.05	-0.18	27.3961	29.019	27.241	12693
1735338000	27.55	-0.07	-0.25	25.2	27.99	25.2	2821
1735252020	27.62	2.42	9.60	27.99	27.99	25.51	1658
1735078200	25.2	-1.44	-5.41	25.51	25.51	25.2	629
1734992400	26.64	0.04	0.15	25.515	28.035	25.2	6471
1734733200	26.6	0.37	1.41	25.165	28.045	25.16	2260
1734646800	26.23	-0.62	-2.31	24.69	26.23	24.69	81646
1734560940	26.85	-0.26	-0.96	28.585	28.585	26.85	120562
1734474360	27.11	-0.14	-0.51	25.92	27.11	25.92	1481
1734388140	27.25	-1.93	-6.61	29.15	29.15	26.99	1200
1734128880	29.18	0	0.00	29.18	29.18	29.18	0
1734042480	29.18	1.13	4.03	29.18	29.18	29.18	75260
1733955900	28.05	0.52	1.89	26.47	28.05	26.47	4999
1733869200	27.53	-0.22	-0.79	25.9	27.53	25.9	5514