Komatsu Ltd (PK)【KMTUY】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	1.45	3.60606814225	40.21	43.13	39.85	94766	41.52068435	DR
4	3.6	9.45874934314	38.06	44.25	38.01	144281	41.22235003	DR
12	1.685	4.21513445904	39.975	47.07	37.83	163437	41.59198545	DR
26	9.3	28.739184178	32.36	52.7399	30.65	154991	41.05519244	DR
52	11.93	40.1278170198	29.73	52.7399	29.17	175079	37.06261813	DR
156	15.23	57.623912221	26.43	52.7399	22.39	139203	31.58315272	DR
260	15.17	57.2668931672	26.49	52.7399	17.11	139026	28.35047692	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
1781818140	41.66	0.31	0.75	41.82	41.82	41.47	65391
1781731740	41.35	-0.37	-0.89	41.83	43.13	41.2	132916
1781645340	41.72	-0.81	-1.89	41.64	42	41.6175	85205
1781558940	42.525	1.27	3.07	42.21	42.61	42.21	82983
1781299740	41.26	0.37	0.90	40.35	41.37	40.35	84587
1781213220	40.89	0.55	1.36	40.21	41.0399	39.85	88137
1781126940	40.34	-1.82	-4.32	41.455	41.455	40.28	81758
1781040540	42.16	0.41	0.98	41.8	42.7	41.45	657037
1780954140	41.75	0.76	1.85	41.65	41.86	41.61	82759
1780694940	40.99	-2.85	-6.50	41.7201	42.05	40.99	74987
1780608540	43.84	-0.18	-0.41	43.425	43.93	43.425	77716
1780522140	44.02	2.85	6.92	44.25	44.25	43.61	54775
1780435740	41.17	1.1	2.75	40.8	41.27	40.785	79916
1780349340	40.07	-0.9	-2.20	40.19	40.28	39.99	227259
1780090080	40.97	0.29	0.71	40.93	41.2099	40.87	71772
1780003320	40.68	-0.1	-0.25	40.54	40.845	40.37	80826
1779917340	40.78	-0.34	-0.83	40.68	41.36	40.46	466041
1779830940	41.12	1.87	4.76	41.175	41.28	40.98	73946
1779484920	39.25	0.38	0.98	39	39.46	38.98	92329
1779398880	38.87	-0.92	-2.31	38.06	39.14	38.01	146394
1779312300	39.79	-0.21	-0.53	39.26	39.9499	39.21	104777
1779225660	40	-0.63	-1.55	40	40.27	39.88	521655
1779139740	40.63	-0.41	-1.00	40.55	40.71	40.2984	631074
1778880000	41.04	-0.8	-1.92	41.1	41.3699	41.02	91112
1778793900	41.8421	-0.42	-0.99	41.75	41.98	41.735	89821
1778707380	42.26	0.11	0.26	42	42.33	41.718	91821
1778621340	42.15	-0.36	-0.85	42.935	43.49	41.81	59584
1778534940	42.51	0.23	0.54	42.46	42.53	42.23	55331
1778275200	42.28	0.71	1.71	42.4	42.45	42.09	45982
1778188800	41.57	-1.34	-3.12	41.94	41.94	41.02	69911
1778102520	42.91	1.19	2.85	42.63	43.4	42.63	157431
1778016000	41.719998	0.45	1.09	41.29	41.95	41.29	39930
1777930140	41.27	-0.35	-0.84	41.17	42	40.93	78544
1777671000	41.62	-1.28	-2.98	41.33	41.87	41.25	49180
1777584540	42.9	0.9	2.14	42.455	43.03	41.79	64491
1777498140	42	-0.49	-1.15	42.52	42.52	41.86	60936
1777411800	42.49	-1.66	-3.76	42.55	42.55	42	92761
1777325400	44.15	0.91	2.10	43.93	44.342	42.57	91915
1777065780	43.24	-0.27	-0.62	43.18	43.32	42.4	57860
1776979740	43.51	0.56	1.30	43.905	44.01	42.8975	92778
1776893280	42.95	-0.11	-0.25	43.01	43.06	42.78	38327
1776806940	43.0585	-1.3	-2.93	43.82	44.1	43.02	69198
1776720540	44.36	1.33	3.09	43.94	44.51	43.94	71330
1776460800	43.03	0.46	1.08	43.77	43.77	42.95	66302
1776374940	42.57	-2.79	-6.15	42.16	42.79	41.16	142437
1776288360	45.36001	0.42	0.93	43.53	47.07	43.53	159134
1776202140	44.94	0.31	0.69	44.64	45.12	44.4	80421
1776115740	44.63	1.07	2.46	43.7	44.63	43.61	633818
1775856000	43.56	0.27	0.62	43.01	43.67	43.01	461145
1775770140	43.29	-0.06	-0.14	43.05	43.66	42.6	93694
1775683500	43.35	2.91	7.20	43.18	43.65	42.9	70067
1775596800	40.44	0.05	0.13	38.58	40.8	38.58	92570
1775510940	40.386	-0.26	-0.65	40.26	40.7	40	126025
1775164920	40.65	-1.01	-2.42	38.18	40.85	38.18	776924
1775078400	41.66	2.4	6.11	42.52	42.52	39.62	437176
1774992540	39.26	1.21	3.18	38.3975	39.37	38.14	370830
1774906080	38.05	-1.15	-2.93	37.9775	38.57	37.83	119553
1774646940	39.2	-0.7	-1.75	40.11	40.87	39.15	102736
1774560480	39.9	-0.48	-1.19	39.975	40.62	39.77	279423
1774473900	40.38	0.6	1.51	39.12	40.75	39.12	87295
1774387560	39.78	0.95	2.46	39.005	40.09	39	83627
1774300800	38.825	0.43	1.11	38.86	39.25	37.21	110315
1774041960	38.4	-1.48	-3.71	39.68	39.78	38.18	115278