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	-1.64	-3.94041326285	41.62	41.84	38.23	139256	40.35401368	DR
4	-0.37	-0.91697645601	40.35	43.13	38.23	192304	40.31415232	DR
12	-3.79	-8.65889878912	43.77	44.51	38.01	151038	40.94066588	DR
26	5.52	16.0185722577	34.46	52.7399	33.45	164271	41.83368221	DR
52	7.3135	22.3883795325	32.6665	52.7399	30.65	173090	37.70227903	DR
156	13.49	50.9248773122	26.49	52.7399	22.39	141184	31.91210862	DR
260	15.52	63.45053148	24.46	52.7399	17.11	138706	28.65157775	DR

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
1783718940	39.98	0.17	0.43	39.5	40.18	39.5	350694
1783632420	39.81	-0.38	-0.93	39.86	40.91	39.5	249173
1783545840	40.185	-0.67	-1.63	39.94	41.33	38.23	133368
1783459740	40.8525	-0.89	-2.13	41.7	41.7	40.76	94351
1783373340	41.74	2.58	6.59	41.62	41.84	40.5	80132
1783027740	39.16	0.73	1.90	39.82	40.226	39.03	136654
1782941280	38.43	-0.6	-1.54	38.53	38.845	38.375	138836
1782854880	39.03	-0.55	-1.39	39.525	39.525	38.77	113266
1782768300	39.58	0.09	0.23	38.91	40.49	38.91	85061
1782509280	39.49	1.14	2.97	39.1	39.85	39.1	150746
1782422460	38.35	-1.93	-4.79	38.49	39.2	38.34	123935
1782336000	40.28	-0.34	-0.84	40.24	40.55	40.09	549920
1782250140	40.62	-0.37	-0.90	40.52	41.4	40	1075856
1782163500	40.99	-0.67	-1.61	41.43	41.43	40.76	79099
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