Koito Manufacturing (PK)【KOTMY】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	0.75	5.03355704698	14.9	15.65	14.9	583	15.11630901	DR
4	-1.6596	-9.58774321764	17.3096	17.3096	14.9	430	16.15779984	DR
12	-0.56	-3.45465761875	16.21	17.6275	14.9	728	16.03580899	DR
26	0.87	5.88633288227	14.78	18.338	14.48	739	15.72924856	DR
52	3.75	31.512605042	11.9	18.338	11.9	795	14.98369795	DR
156	-2.47	-13.6313465784	18.12	19.18	10.4301	16945	14.08646169	DR
260	-45.6	-74.4489795918	61.25	65.07	10.4301	15215	20.43075599	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
1783027680	15.65	0	0.00	15.65	15.65	15.65	0
1782941280	15.65	0	0.00	15.65	15.65	15.65	0
1782854880	15.65	0.75	5.03	15.65	15.65	15.65	336
1782768480	14.9	0	0.00	14.9	14.9	14.9	0
1782509280	14.9	-0.75	-4.79	14.9	14.9	14.9	829
1782422400	15.65	0	0.00	15.65	15.65	15.65	0
1782336000	15.65	-0.68	-4.13	15.65	15.65	15.65	175
1782250140	16.325	-0.88	-5.09	16.325	16.325	16.325	1322
1782163740	17.2	0	0.00	17.2	17.2	17.2	0
1781818140	17.2	0	0.00	17.2	17.2	17.2	0
1781731740	17.2	0	0.00	17.2	17.2	17.2	0
1781645340	17.2	-0.1	-0.58	17.2	17.2	17.2	108
1781558940	17.3	1.14	7.05	17.3	17.3	17.3	415
1781299740	16.16	-0.8	-4.72	16.16	16.16	16.16	129
1781213340	16.96	0	0.00	16.96	16.96	16.96	0
1781126940	16.96	-0.35	-2.02	16.96	16.96	16.96	408
1781040540	17.3096	-0.19	-1.09	17.3096	17.3096	17.3096	145
1780954140	17.5	0	0.00	17.5	17.5	17.5	0
1780694940	17.5	0	0.00	17.5	17.5	17.5	0
1780608540	17.5	0	0.00	17.5	17.5	17.5	0
1780522140	17.5	0	0.00	17.5	17.5	17.5	0
1780435740	17.5	0	0.00	17.5	17.5	17.5	0
1780349340	17.5	0	0.00	17.5	17.5	17.5	0
1780090140	17.5	0	0.00	17.5	17.5	17.5	0
1780003740	17.5	0	0.00	17.5	17.5	17.5	0
1779917340	17.5	0.5	2.94	17.6275	17.6275	17.5	632
1779830940	17	0.53	3.22	17	17	17	326
1779484860	16.469999	0	0.00	16.469999	16.469999	16.469999	0
1779398460	16.469999	0	0.00	16.469999	16.469999	16.469999	0
1779312060	16.469999	0	0.00	16.469999	16.469999	16.469999	0
1779225660	16.469999	-0.44	-2.60	17.15	17.15	16.469999	1149
1779139200	16.91	0	0.00	16.91	16.91	16.91	0
1778880000	16.91	0	0.00	16.91	16.91	16.91	0
1778793600	16.91	0	0.00	16.91	16.91	16.91	0
1778707200	16.91	0	0.00	16.91	16.91	16.91	0
1778620800	16.91	0	0.00	16.91	16.91	16.91	0
1778534400	16.91	0	0.00	16.91	16.91	16.91	0
1778275200	16.91	0.92	5.75	16.91	16.91	16.91	1090
1778188800	15.99	0	0.00	15.99	15.99	15.99	0
1778102400	15.99	0	0.00	15.99	15.99	15.99	0
1778016000	15.99	0.1	0.63	15.99	15.99	15.99	725
1777930140	15.89	0.15	0.92	15.87	15.89	15.87	1966
1777671000	15.745	0	0.00	15.745	15.745	15.745	2
1777584540	15.745	-1.4	-8.14	17.54	17.54	15.745	814
1777498200	17.14	0	0.00	17.14	17.14	17.14	0
1777411800	17.14	0	0.00	17.14	17.14	17.14	166
1777325400	17.14	1.92	12.61	15.98355	17.14	15.98355	332
1777066140	15.22	0	0.00	15.22	15.22	15.22	0
1776979740	15.22	0	0.00	15.22	15.22	15.22	0
1776893340	15.22	0	0.00	15.22	15.22	15.22	0
1776806940	15.22	-0.98	-6.05	15.8824	15.8824	15.22	3927
1776720540	16.2	0	0.00	16.2	16.2	16.2	0
1776461340	16.2	0	0.00	16.2	16.2	16.2	0
1776374940	16.2	0	0.00	16.2	16.2	16.2	0
1776288540	16.2	0	0.00	16.2	16.2	16.2	0
1776202140	16.2	0.69	4.45	16.21	16.21	16.2	291
1776115200	15.51	0	0.00	15.51	15.51	15.51	0
1775856000	15.51	0	0.00	15.51	15.51	15.51	0
1775769600	15.51	0	0.00	15.51	15.51	15.51	0
1775683200	15.51	0	0.00	15.51	15.51	15.51	0
1775596800	15.51	0.6	4.04	15.51	15.51	15.51	1368
1775510940	14.908	0.43	2.96	14.908	14.908	14.908	1070