Kirin Holdings Company Limited (PK)【KNBWY】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	0.3	1.75644028103	17.08	17.38	16.702	27259	17.05299905	DR
4	-0.15	-0.855675984027	17.53	17.69	16.13	34460	16.76671911	DR
12	1.87	12.0567375887	15.51	17.8699	15.351	36669	16.30888023	DR
26	1.92	12.4191461837	15.46	17.8699	14.66	33496	16.10648732	DR
52	3.1925	22.5022026432	14.1875	17.8699	13.15	37551	15.07620414	DR
156	2.1	13.7434554974	15.28	17.8699	12.25	56155	14.09694619	DR
260	-3.14	-15.3021442495	20.52	20.9	12.25	56417	14.80797984	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
1781818140	17.38	0.24	1.40	17.33	17.38	17.26	60336
1781731740	17.14	0.08	0.47	17.07	17.15	17.04	29878
1781645340	17.06	0.27	1.61	17	17.09	17	23945
1781558940	16.79	-0.26	-1.52	16.71	16.9	16.702	27826
1781299740	17.05	-0.11	-0.64	17.0399	17.06	16.98	11780
1781213220	17.16	0.13	0.76	17.08	17.19	17.062	42864
1781126940	17.03	0.48	2.90	17.43	17.43	16.129999	20388
1781040540	16.55	0.07	0.42	16.57	16.6	16.5	42513
1780954140	16.48	0.08	0.49	16.739999	16.85	16.48	53562
1780694940	16.399999	-0.12	-0.73	16.35	16.5664	16.35	36678
1780608540	16.52	0.05	0.30	16.53	16.565999	16.48	34798
1780522140	16.469999	0.26	1.60	16.51	16.53	16.43	31987
1780435740	16.21	-0.16	-0.98	16.2892	16.39	16.18	43851
1780349340	16.37	-0.61	-3.59	16.44	16.44	16.309999	95574
1780090080	16.98	-0.12	-0.70	17.04	17.04	16.9698	36062
1780003320	17.1	-0.02	-0.12	17.007	17.13	17.007	23650
1779917340	17.12	-0.16	-0.93	17.305	17.47	17.12	30771
1779830940	17.28	0.03	0.17	17.6	17.6	17.24	22950
1779484920	17.25	-0.44	-2.49	17.41	17.675	17.13	14410
1779398880	17.69	0.32	1.84	17.53	17.69	17.34	31250
1779312300	17.37	0.08	0.46	17.8699	17.8699	17.235	14939
1779225660	17.29	0.77	4.69	17.25	17.356	16.57	41370
1779139740	16.515	-0.05	-0.30	16.475	16.55	16.45	28811
1778880000	16.565	0.68	4.25	16.45	16.59	16.45	36985
1778793900	15.89	-0.1	-0.63	16.21	16.366	15.69	60108
1778707380	15.99	0.14	0.88	15.973	16.37	15.94	30699
1778621340	15.85	0	0.00	15.9315	16.11	15.77	54387
1778534940	15.85	-0.2	-1.25	15.83	16.36	15.79	46347
1778275200	16.05	-0.25	-1.53	15.988	16.059999	15.974	33771
1778188800	16.3	0.25	1.56	16.27	16.3	16.219	64732
1778102520	16.05	0.12	0.75	16.143999	16.2788	16.04	53765
1778016000	15.93	0.03	0.19	15.8595	15.93	15.83	28674
1777930140	15.9	-0.06	-0.38	15.96	15.96	15.78	47195
1777671000	15.96	0	0.00	15.9	16.021999	15.9	22445
1777584540	15.96	0.47	3.03	15.92	15.96	15.82	56990
1777498140	15.49	-0.16	-1.02	15.6	15.6046	15.49	44179
1777411800	15.65	-0.03	-0.18	15.75	15.75	15.61	77238
1777325400	15.678	-0.07	-0.46	15.75	15.75	15.66	51175
1777065780	15.75	0.13	0.83	15.685	15.9	15.48	35968
1776979740	15.62	-0.16	-1.01	15.65	15.68	15.53	46579
1776893280	15.78	-0.37	-2.29	15.88	15.88	15.77	27880
1776806940	16.149999	-0.2	-1.22	16.17	16.225	16.11	36082
1776720540	16.35	-0.14	-0.85	16.32	16.35	16.25	27364
1776460800	16.489999	0.06	0.37	16.489999	16.61	16.45	24824
1776374940	16.43	-0.09	-0.54	16.59	16.59	16.376	48884
1776288360	16.52	0.04	0.21	16.489999	16.52	16.489999	25410
1776202140	16.485	-0.21	-1.23	16.59	16.655	16.48	19748
1776115740	16.69	-0.01	-0.06	16.675	16.8	16.454	19032
1775856000	16.7	-0.1	-0.58	16.67	16.73	16.62	17485
1775770140	16.797	-0.03	-0.20	16.725	16.85	16.71	21919
1775683500	16.83	0.25	1.51	16.86225	16.908	16.761	40082
1775596800	16.579999	0.07	0.42	16.629999	16.81	16.46	41243
1775510940	16.51	0.22	1.35	16.445	16.51	16.41	36134
1775164920	16.29	-0.15	-0.91	15.75	16.36	15.75	26344
1775078400	16.44	0.41	2.56	16.43	16.48	16.379999	24058
1774992540	16.03	0.43	2.76	15.92	16.03	15.86	44792
1774906080	15.6	0.11	0.71	15.695	15.74	15.6	40577
1774646940	15.49	0.09	0.58	16.05	16.05	15.47	43376
1774560480	15.4	-0.12	-0.77	15.51	15.555	15.351	30463
1774473900	15.52	0.1	0.65	14.9501	15.6	14.9501	47273
1774387560	15.42	0.1	0.65	15.5421	15.72	15.41	68573
1774300800	15.32	-0.12	-0.78	15.18	15.36	15.18	50534