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	-1.08	-8.40140023337	12.855	12.855	11.775	9329	12.43696379	DR
4	-1	-7.82778864971	12.775	13.71	11.775	3634	12.59103106	DR
12	-0.57	-4.61725394897	12.345	13.71	11.775	2852	12.72649984	DR
26	-2.575	-17.9442508711	14.35	14.47	11.76	10859	12.79021034	DR
52	-3.4375	-22.5965488907	15.2125	15.71	11.76	23064	13.74613115	DR
156	-8.75	-42.6309378806	20.525	21.345	11.025	19877	14.77569337	DR
260	-4.055	-25.6159191409	15.83	38.7	11.025	13996	16.10027235	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743629040	12.14	-0.23	-1.89	12.215	12.215	11.88	16709
1743542640	12.374	0	0.03	12.64	12.64	12.167	3089
1743456180	12.37	-0.4	-3.16	12.36	12.37	12.36	1850
1743197340	12.774	-0.59	-4.42	12.855	12.855	12.75	15667
1743110940	13.365	0	0.00	13.365	13.365	13.365	0
1743024540	13.365	0	0.00	13.365	13.365	13.365	0
1742938140	13.365	0.26	1.96	13.71	13.71	13.365	1212
1742851200	13.1075	0	0.00	13.1075	13.1075	13.1075	0
1742592000	13.1075	0	0.00	13.1075	13.1075	13.1075	0
1742505600	13.1075	0	0.00	13.1075	13.1075	13.1075	0
1742419200	13.1075	-0.15	-1.15	13.1075	13.1075	13.1075	440
1742333400	13.26	0.27	2.08	13.26	13.26	13.26	330
1742246400	12.99	-0.41	-3.06	13.2625	13.2625	12.99	305
1741987680	13.4	0.18	1.36	13.4	13.4	13.4	904
1741901340	13.22	0.36	2.80	13.688	13.688	12.7	1027
1741814940	12.86	-0.04	-0.27	12.86	13.22	12.86	2880
1741728480	12.895	0.04	0.35	12.895	12.895	12.895	2852
1741641600	12.85	-0.22	-1.68	12.63	12.93	12.63	1484
1741386000	13.07	0.38	2.99	13.07	13.07	13.07	705
1741300140	12.69	0.34	2.77	12.775	12.775	12.32	5057
1741213440	12.348	-0.38	-3.00	13.27	13.27	12.348	1056
1741126800	12.73	-0.01	-0.08	13.186	13.186	12.217	3052
1741040760	12.74	-0.07	-0.55	12.74	12.74	12.74	1443
1740781260	12.81	-0.8	-5.88	12.765	12.81	12.58	4805
1740695340	13.61	0.89	6.96	13.61	13.61	13.61	282
1740608880	12.724	0	0.00	12.724	12.724	12.724	0
1740522480	12.724	-0.69	-5.12	12.71	12.82	12.66	2847
1740435600	13.41	1	8.01	12.835	13.41	12.835	872
1740176400	12.415	-0.13	-1.00	12.64	12.64	12.415	1329
1740090480	12.54	0.21	1.70	12.685	12.685	12.54	912
1740003960	12.33	-0.48	-3.75	12.298	12.33	12.298	553
1739917740	12.81	-0.11	-0.81	12.86	12.86	12.81	2194
1739572020	12.915	-0.63	-4.62	12.9	12.915	12.9	667
1739485320	13.54	0.65	5.04	13.54	13.54	13.54	211
1739398920	12.89	-0.24	-1.83	12.89	12.89	12.89	283
1739312940	13.13	-0.15	-1.13	13.13	13.13	13.13	430
1739226360	13.28	0	0.00	13.28	13.28	13.28	0
1738967160	13.28	0.46	3.60	13.57	13.57	13.28	892
1738880400	12.819	-0.11	-0.86	13.215	13.215	12.819	534
1738794000	12.93	0.12	0.94	12.79	13	12.79	15969
1738708140	12.81	0	0.00	12.81	12.81	12.81	0
1738621740	12.81	-0.28	-2.14	12.615	12.81	12.41	2024
1738362000	13.09	-0.3	-2.20	13.172	13.172	13.09	2718
1738276080	13.385	-0.31	-2.23	13.385	13.385	13.385	204
1738189740	13.69	0.69	5.31	12.98	13.69	12.9475	2733
1738103280	13	-0.02	-0.15	12.87	13	12.85	1606
1738016820	13.02	0.26	2.04	13.07	13.07	12.865	3068
1737757440	12.76	-0.18	-1.39	12.935	12.935	12.76	968
1737671220	12.94	0	0.00	12.73	12.95	12.69	1772
1737584640	12.94	0.05	0.39	12.83	12.974	12.83	5298
1737498540	12.89	0.17	1.34	12.845	13.06	12.8255	2431
1737152880	12.72	-0.04	-0.31	12.8	12.8	12.72	3184
1737066420	12.76	0.04	0.28	12.61	12.76	12.59	5905
1736979720	12.725	0.32	2.62	12.7275	12.809	12.62	1942
1736893380	12.4	0.11	0.85	12.36	12.51	12.21	9905
1736806800	12.295	-0.05	-0.41	12.245	12.295	12.186	2175
1736547720	12.345	-0.21	-1.67	12.345	12.345	12.345	997
1736375340	12.555	0.14	1.12	12.545	12.5745	12.36	17188
1736288940	12.416	-0.32	-2.54	12.416	12.416	12.416	1248
1736202360	12.74	0.44	3.58	12.695	12.7866	12.695	1352
1735942980	12.3	-1.15	-8.53	12.54	12.54	12.3	752