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	-0.42	-1.0824742268	38.8	42.88	37.17	9733	39.66646406	CS
4	-0.5225	-1.3431013431	38.9025	45.38	36.65	19308	40.56751156	CS
12	-6.26	-14.023297491	44.64	46.54	36.65	10942	40.87121044	CS
26	3.678	10.5988127485	34.702	52.834	31.552	12925	41.04871317	CS
52	5.31	16.056849108	33.07	52.834	30.15	15104	37.02470717	CS
156	12.31	47.2190257	26.07	52.834	22.521	11172	32.60589472	CS
260	15.4029	67.0358748493	22.9771	52.834	17.697	10916	30.07312272	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783632420	38.38	-1.26	-3.17	38.36	40.89	37.17	52260
1783545840	39.6375	-3.06	-7.17	38.685	41.49	38.235	31087
1783459740	42.7	1.03	2.46	40.2	42.7	40.2	952
1783373340	41.675	3.43	8.95	40.4225	42.88	40.4225	2270
1783027740	38.25	-0.25	-0.65	38.8	41.27	38.25	4622
1782941280	38.5	-0.75	-1.91	39.1075	40.2175	38.5	7461
1782854880	39.25	0.6	1.56	37.435	39.295	37.435	8619
1782768300	38.6475	0.49	1.28	37.91	41.78	37.63	1844
1782509280	38.16	-1.48	-3.72	36.65	40.5475	36.65	72547
1782422460	39.635	-1.19	-2.91	37.51	39.71	37.485	3096
1782336000	40.8225	-0.79	-1.89	40.18	41.45	38	2222
1782250140	41.61	-0.31	-0.73	41.93	41.93	39.69	177165
1782163500	41.9175	1.59	3.94	41	43	38.42	3470
1781818140	40.33	-1.05	-2.55	40.33	40.33	40.33	674
1781731740	41.38357	-1.41	-3.30	41.38357	41.38357	41.38357	6438
1781645340	42.7975	-0.31	-0.71	42.7975	42.7975	42.7975	896
1781558940	43.1025	0.52	1.23	45.38	45.38	42.58	2554
1781299740	42.58	3.28	8.35	40.0001	42.58	40	20378
1781213220	39.2975	-0.54	-1.36	38.9025	41.3075	38.9025	1240
1781126940	39.84	-1.55	-3.75	39.84	39.84	39.84	5535
1781040540	41.3925	1.03	2.55	40.5525	42.7925	40.5525	775
1780954140	40.365	0.45	1.11	42.7	42.7	40.365	11727
1780694940	39.92	-4.6	-10.32	39.92	39.92	39.92	630
1780608540	44.515	1.36	3.15	44.525	44.525	44.515	8205
1780522140	43.1575	1.21	2.88	43.1425	43.1575	43.1275	1661
1780435740	41.9504	0.27	0.64	43.44	43.44	38.68	1307
1780349340	41.6825	1.69	4.22	40.445	41.6825	39.305	1517
1780090080	39.995	1.6	4.15	39.9875	39.995	39.9875	729
1780003320	38.4	-3.83	-9.07	39.435	39.48	38.4	12264
1779917340	42.23	1.32	3.23	38.24	42.23	38.24	966
1779830940	40.91	2.93	7.71	42.415	42.415	39.9425	1794
1779484920	37.9825	-1.91	-4.79	39.338675	40.4075	37.9825	2145
1779398880	39.895	-1.37	-3.31	37.4825	39.895	37.4825	130027
1779312300	41.26	-0.96	-2.27	41.63	41.63	37.434	3074
1779225660	42.22	1.66	4.08	40	42.22	40	639
1779139740	40.565	-2.83	-6.51	41.695	41.695	40.565	746
1778880000	43.39	0.38	0.87	42.5425	43.39	40.8475	8465
1778793900	43.015	-0.27	-0.62	43.105	43.105	41.005	3217
1778707380	43.285	0.99	2.34	41.095	43.285	41.095	9621
1778621340	42.295	-0.28	-0.65	43.435	43.435	40.458	2454
1778534940	42.57	-0.08	-0.18	44.8099	44.8099	42.57	4980
1778275200	42.6475	-0.51	-1.18	41.18	43.9425	41.18	4233
1778188800	43.1575	1.54	3.71	43.3225	43.345	42	3739
1778102520	41.615	0.66	1.62	41.61	44.03	41.61	2168
1778016000	40.9525	-2.03	-4.71	42.2125	42.8575	40.9525	995
1777930140	42.9775	0.14	0.34	43.1425	43.1425	40.9925	3608
1777671000	42.8325	0.12	0.28	42.98	43.03	42.8325	1053
1777584540	42.715	1.28	3.08	41.31	42.715	41.31	5516
1777498140	41.44	-2.32	-5.31	44.94	44.94	40.81	2235
1777411800	43.7625	-1.37	-3.04	43.7625	43.7625	41.4075	991
1777325400	45.1325	2.9	6.85	45.2	45.2	42.575	18163
1777065780	42.2375	-3.19	-7.03	41.06	42.2375	41.06	2071
1776979740	45.43	1.18	2.66	44.7975	45.43	41.75	1231
1776893280	44.2525	1.72	4.04	41.83	44.29	41.83	1103
1776806940	42.5325	-0.47	-1.09	42.5325	42.5325	42.5325	1171
1776720540	43	-1.25	-2.82	45.37	46.54	43	1153
1776460800	44.25	0.4	0.90	44.24	44.25	41.9975	938
1776374940	43.855	-1.69	-3.72	44.64	45.39	41.165	13288
1776288360	45.5475	-0.25	-0.55	46.415	46.415	42.93	6189
1776202140	45.8	4.04	9.67	45.8	45.8	45.8	812
1776115740	41.76	-3.36	-7.45	43.65	43.7	41.76	5064
1775856000	45.12	0.75	1.68	45.12	45.12	45.12	786