Kose Holdings Corporation (PK)【KSRYY】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	0	0	0	0	0	0	DR
4	0.02	0.321285140562	6.225	6.711	6.22	412	6.32234696	DR
12	-0.715	-10.2729885057	6.96	7.335	6.22	544	6.5734961	DR
26	-0.235	-3.62654320988	6.48	7.79	6.22	2678	6.88500485	DR
52	-1.665	-21.0493046776	7.91	8.2	5.93	2217	7.30931212	DR
156	-12.785	-67.18339464	19.03	20.38	5.93	22462	12.96657634	DR
260	-24.895	-79.9454078356	31.14	34	5.93	23527	17.12268168	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
1783459200	6.245	0	0.00	6.245	6.245	6.245	0
1783372800	6.245	0	0.00	6.245	6.245	6.245	0
1783027200	6.245	0	0.00	6.245	6.245	6.245	0
1782940800	6.245	0	0.00	6.245	6.245	6.245	0
1782854400	6.245	0	0.00	6.245	6.245	6.245	0
1782768000	6.245	0	0.00	6.245	6.245	6.245	0
1782508800	6.245	0	0.00	6.245	6.245	6.245	0
1782422400	6.245	0	0.00	6.245	6.245	6.245	0
1782336000	6.245	-0.08	-1.30	6.245	6.245	6.245	563
1782250140	6.3275	0	0.00	6.3275	6.3275	6.3275	0
1782163740	6.3275	0	0.00	6.3275	6.3275	6.3275	0
1781818140	6.3275	0	0.00	6.3275	6.3275	6.3275	0
1781731740	6.3275	-0	-0.07	6.3275	6.3275	6.3275	126
1781645340	6.332	-0.38	-5.65	6.332	6.332	6.332	184
1781558940	6.711	0.42	6.69	6.565	6.711	6.565	379
1781299740	6.29	0.07	1.13	6.29	6.29	6.29	264
1781213220	6.22	-0.22	-3.34	6.225	6.225	6.22	954
1781126940	6.4349999	0	0.00	6.4349999	6.4349999	6.4349999	0
1781040540	6.4349999	0.13	1.98	6.4349999	6.4349999	6.4349999	142
1780954140	6.3099999	0	0.00	6.3099999	6.3099999	6.3099999	0
1780694940	6.3099999	-0.44	-6.45	6.46	6.53	6.3099999	3753
1780608540	6.7452	0	0.00	6.7452	6.7452	6.7452	0
1780522140	6.7452	0	0.00	6.7452	6.7452	6.7452	0
1780435740	6.7452	0	0.00	6.7452	6.7452	6.7452	0
1780349340	6.7452	0	0.00	6.7452	6.7452	6.7452	0
1780090140	6.7452	0	0.00	6.7452	6.7452	6.7452	0
1780003740	6.7452	0	0.00	6.7452	6.7452	6.7452	0
1779917340	6.7452	0.14	2.12	6.7452	6.7452	6.7452	317
1779830520	6.605	0	0.00	6.605	6.605	6.605	0
1779484920	6.605	0.2	3.08	6.605	6.605	6.605	171
1779398940	6.4075	0	0.00	6.4075	6.4075	6.4075	0
1779312540	6.4075	0	0.00	6.4075	6.4075	6.4075	0
1779226140	6.4075	0	0.00	6.4075	6.4075	6.4075	0
1779139740	6.4075	-0.12	-1.80	6.4075	6.4075	6.4075	178
1778880300	6.525	0	0.00	6.525	6.525	6.525	0
1778793900	6.525	-0.81	-11.04	6.525	6.525	6.525	441
1778707740	7.335	0	0.00	7.335	7.335	7.335	0
1778621340	7.335	0	0.00	7.335	7.335	7.335	0
1778534940	7.335	0.26	3.74	7.335	7.335	7.335	421
1778275200	7.0704	0	0.00	7.0704	7.0704	7.0704	0
1778188800	7.0704	0.01	0.15	7.0704	7.0704	7.0704	799
1778102400	7.06	0	0.00	7.06	7.06	7.06	0
1778016000	7.06	0	0.00	7.06	7.06	7.06	384
1777930140	7.06	0.15	2.17	7.06	7.06	7.06	663
1777671000	6.91	0	0.00	6.91	6.91	6.91	0
1777584600	6.91	0	0.00	6.91	6.91	6.91	0
1777498200	6.91	0	0.00	6.91	6.91	6.91	0
1777411800	6.91	0	0.00	6.91	6.91	6.91	116
1777325400	6.91	-0.05	-0.72	6.91	6.91	6.91	882
1777066080	6.96	0	0.00	6.96	6.96	6.96	0
1776979680	6.96	0	0.00	6.96	6.96	6.96	0
1776893280	6.96	-0.55	-7.28	6.96	6.96	6.96	148
1776806700	7.5064	0	0.00	7.5064	7.5064	7.5064	0
1776720300	7.5064	0	0.00	7.5064	7.5064	7.5064	0
1776461100	7.5064	0	0.00	7.5064	7.5064	7.5064	0
1776374700	7.5064	0	0.00	7.5064	7.5064	7.5064	0
1776288300	7.5064	0	0.00	7.5064	7.5064	7.5064	0
1776201900	7.5064	0	0.00	7.5064	7.5064	7.5064	0
1776115500	7.5064	0	0.00	7.5064	7.5064	7.5064	0
1775856300	7.5064	0	0.00	7.5064	7.5064	7.5064	0
1775769900	7.5064	0	0.00	7.5064	7.5064	7.5064	0
1775683500	7.5064	-0.01	-0.18	7.5064	7.5064	7.5064	214