Kingsmen Resources Ltd (QB)【KNGRF】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	-0.07548	-9.2400352561	0.81688	0.8627	0.72424	20615	0.77701842	CS
4	-0.0647	-8.02629946657	0.8061	1.0192	0.72424	23701	0.87798926	CS
12	-0.2641	-26.2655395326	1.0055	1.05	0.7227	37393	0.86699725	CS
26	-0.6706	-47.492917847	1.412	2.2	0.7227	46068	1.20768453	CS
52	-0.0927	-11.1137753267	0.8341	2.2	0.6379	35013	1.14948283	CS
156	0.4674	170.583941606	0.274	2.2	0.112	24861	0.88815611	CS
260	0.6593	803.045066991	0.0821	2.2	0.04	24046	0.85796477	CS

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
1780954140	0.7413999	0.0024999	0.34	0.7604	0.7604	0.72424	5410
1780694940	0.7389	-0.06255	-7.80	0.81	0.81	0.7388	48760
1780608540	0.80145	-0.00875	-1.08	0.7954	0.80145	0.7563	15985
1780522140	0.8102	-0.0503	-5.85	0.84	0.8627	0.79	21620
1780435740	0.8605	0.0487	6.00	0.81688	0.8605	0.81688	11301
1780349340	0.8118	-0.0382	-4.49	0.84	0.84	0.80916	9110
1780090080	0.85	0.01514	1.81	0.8399	0.86224	0.8021	5381
1780003320	0.83486	-0.02514	-2.92	0.797	0.858	0.783	54226
1779917340	0.86	-0.0212	-2.41	0.8811	0.8811	0.8330999	20380
1779830940	0.8812	-0.0288	-3.16	0.9143	0.9143	0.8812	11500
1779484920	0.91	0.01	1.11	0.9	0.9135	0.8855	20743
1779398880	0.9	-0.00576	-0.64	0.88	0.91	0.88	17775
1779312300	0.90576	0.00286	0.32	0.9029	0.9145	0.89	13570
1779225660	0.9029	-0.09215	-9.26	0.9501	0.9501	0.89	37217
1779139740	0.99505	0.02055	2.11	1.016	1.0192	0.9801	4500
1778880000	0.9745	-0.0132	-1.34	0.975	0.9929	0.9301	16254
1778793900	0.9877	0.0068	0.69	0.95	0.9884	0.9486	25037
1778707380	0.9809	0.1148	13.25	0.88	0.9874	0.8644	69290
1778621340	0.8661	0.0361	4.35	0.8061	0.8661	0.8061	42263
1778534940	0.83	0.0122201	1.49	0.8293	0.83015	0.8199999	7425
1778275200	0.8177799	-0.02352	-2.80	0.8141	0.83	0.791	19238
1778188800	0.8413	0.0213001	2.60	0.8393	0.85	0.77782	224139
1778102520	0.8199999	-0.0529	-6.06	0.8483	0.9	0.8199999	12422
1778016000	0.8729	0.07712	9.69	0.7811	0.8729	0.7227	1321
1777930140	0.79578	-0.01972	-2.42	0.80192	0.80192	0.79578	8616
1777671000	0.8155	0.04432	5.75	0.7693	0.828	0.7693	25137
1777584540	0.77118	-0.02852	-3.57	0.8643	0.8643	0.7524999	76748
1777498140	0.7997	-0.0073	-0.90	0.8111	0.8111	0.781236	72942
1777411800	0.807	-0.043	-5.06	0.85	0.85	0.8063	28770
1777325400	0.85	-0.0011	-0.13	0.9	0.9	0.79665	40548
1777065780	0.8511	0.0011	0.13	0.8426	0.88119	0.8412	55853
1776979740	0.85	-0.0296	-3.37	0.84913	0.8594	0.84	35716
1776893280	0.8796	0.0214	2.49	0.8779	0.88584	0.8779	14716
1776806940	0.8582	-0.0634	-6.88	0.9089	0.9156	0.8582	52450
1776720540	0.9216	-0.0049	-0.53	0.9223	0.9333	0.89	48412
1776460800	0.9265	0.009	0.98	0.90755	0.9278	0.9075	28169
1776374940	0.9175	-0.0274	-2.90	0.92	0.92515	0.9138	35515
1776288360	0.9449	-0.0154	-1.60	0.9621	0.98	0.94	11218
1776202140	0.9603	0.0243	2.60	0.9648	0.9648	0.9251	49332
1776115740	0.936	-0.028671	-2.97	1.05	1.05	0.91355	45827
1775856000	0.964671	-0.012529	-1.28	1.01	1.01	0.95	19680
1775770140	0.9772	0.0109	1.13	0.9416	0.9888	0.9416	17992
1775683500	0.9663	0.0563	6.19	0.9562	0.9777	0.94	25104
1775596800	0.91	-0.0263	-2.81	0.85732	0.9465	0.85732	29577
1775510940	0.9363	-0.0125	-1.32	0.95	0.9593	0.8713	29158
1775164920	0.9488	0.0088	0.94	0.91	0.95	0.91	31830
1775078400	0.94	0.00906	0.97	0.9563	1.01	0.94	22664
1774992540	0.93094	0.13094	16.37	0.82681	0.93094	0.8192	71075
1774906080	0.8	0.0041	0.52	0.8	0.8745	0.8	54881
1774646940	0.7959	-0.0024	-0.30	0.7894	0.8199999	0.7772599	52088
1774560480	0.7983	-0.1167	-12.75	0.85	0.88	0.783	35004
1774473900	0.915	0.0643	7.56	0.88	0.94	0.86	73323
1774387560	0.8507	-0.0034	-0.40	0.882	0.882	0.840381	67025
1774300800	0.8541	0.0241	2.90	0.89	0.9159	0.8188	66996
1774041960	0.83	0.0019001	0.23	0.8885	0.8885	0.8132	81295
1773955740	0.8280999	-0.13984	-14.45	0.95	0.95	0.8280999	117899
1773869340	0.96794	-0.04256	-4.21	0.9906	1.00713	0.96794	12544
1773782700	1.0105	0.02	1.92	1.0055	1.03	0.95251	15802
1773696120	0.9915	0.0051	0.52	1.01	1.01	0.9459	51135
1773437340	0.9864	-0.0536	-5.15	1.1299999	1.1299999	0.93	68550
1773350400	1.04	-0.08	-6.84	1.12	1.12	1.04	28577
1773264540	1.1164	-0.08	-6.58	1.1299999	1.21	1.07	53074
1773178080	1.195	0.09	7.66	1.12	1.228999	1.05	155386
1773091740	1.11	0.02	1.51	1.05	1.11	1.012	124259