Kubota Corporation (PK)【KUBTY】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	-5.28	-5.78947368421	91.2	91.2	83.81	16414	85.6568204	DR
4	-2.61	-2.94815316842	88.53	93.355	83.81	15285	87.90550023	DR
12	5.9	7.37315671082	80.02	94.81	77.82	29430	86.57560518	DR
26	15.67	22.3060498221	70.25	107.965	69.85	33924	88.67395011	DR
52	30	53.6480686695	55.92	107.965	53.65	27934	79.57980776	DR
156	13.82	19.1678224688	72.1	107.965	51.65	36850	69.76872159	DR
260	-19.08	-18.1714285714	105	119.5289	51.65	34817	74.73593209	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
1782422460	84.88	-0.93	-1.08	84.8	85.44	84.705	24844
1782336000	85.81	1.66	1.97	85.62	86.17	85.32	12405
1782250140	84.155	-4.39	-4.95	84.43	84.46	83.81	14710
1782163500	88.54	-0.92	-1.03	91.2	91.2	88.39	13697
1781818140	89.4626	0.21	0.23	90.485	91.83	88.83	9214
1781731740	89.2568	-0.45	-0.50	89.04	90.035	88.77	16061
1781645340	89.705	1.26	1.42	89.89	90.25	89.705	12926
1781558940	88.445	2.87	3.35	88.64	88.75	88.41	15843
1781299740	85.575	-0.55	-0.64	84.86	85.7525	84.41	13437
1781213220	86.125	0.67	0.79	84.88	86.43	84.19	18387
1781126940	85.45	-1.6	-1.84	86.3099	86.8794	85.44	17001
1781040540	87.05	-0.76	-0.87	89.23	90.11	85.87	18325
1780954140	87.81	-0.39	-0.44	87.25	88.13	87.25	15149
1780694940	88.2	-3.53	-3.85	90.02	90.14	87.975	16280
1780608540	91.73	-0.41	-0.44	91.57	92.266	91.33	11922
1780522140	92.14	-0.14	-0.15	92.42	92.62	92.01	14798
1780435740	92.275	4.79	5.47	91.78	93.355	91.33	19980
1780349340	87.49	-1.03	-1.16	86.32	87.562	86.23	12892
1780090080	88.52	-0.32	-0.35	88.53	89.06	88.28	12540
1780003320	88.835	1.83	2.11	90.23	90.4312	88.69	25559
1779917340	87	2.06	2.42	87.16	87.42	86.515	19004
1779830940	84.945	0.03	0.04	85.53	87.221	84.88	10656
1779484920	84.91	-0.13	-0.15	84.62	85.61	84.62	21111
1779398880	85.04	-0.52	-0.61	83.88	85.04	83.88	24514
1779312300	85.56	-2.44	-2.77	84.62	86.21	84.62	15899
1779225660	88	-1.69	-1.88	87.89	88.73	87.7	15045
1779139740	89.69	-2.97	-3.21	91.91	91.91	89.48	26650
1778880000	92.66	1.31	1.43	94.81	94.81	92.25	68520
1778793900	91.35	-0.5	-0.54	91.4044	91.56	90.99	180454
1778707380	91.85	0.7	0.77	91.02	91.85	91.02	10084
1778621340	91.15	0.49	0.54	90.64	91.3675	89.365	12302
1778534940	90.66	0.14	0.16	90.63	91.185	90.63	12326
1778275200	90.515	5.37	6.30	88.5	92.89	88.5	9516
1778188800	85.15	0	0.00	85.65	85.65	84.81	27364
1778102520	85.15	2.67	3.24	85.2816	85.356	84.4897	14561
1778016000	82.48	0.26	0.32	85.12	85.12	81.93	27255
1777930140	82.22	-0.25	-0.30	83.46	85.08	81.3472	17577
1777671000	82.47	0.2	0.25	82.13	83.048	81.79	13679
1777584540	82.265	2.46	3.08	83.7	83.81	81.5925	18972
1777498140	79.81	-1.33	-1.64	82.9	82.9	79.8	14501
1777411800	81.143	3.02	3.87	80.81	81.32	80.3979	33301
1777325400	78.12	-2.12	-2.64	78.4	78.4	77.82	25145
1777065780	80.24	0.75	0.94	80.435	80.755	79.49	10839
1776979740	79.49	-1.37	-1.69	80.4365	81.48	78.88	29082
1776893280	80.855	-2.08	-2.50	82.4235	82.4235	80.618	14259
1776806940	82.93	0.26	0.31	82.77	82.95	82.0384	17594
1776720540	82.67	-0.15	-0.18	82.455	82.93	82.455	13611
1776460800	82.82	0.58	0.71	83.21	83.89	82.3404	51808
1776374940	82.24	-4.88	-5.60	84.7	84.7	81.46	67297
1776288360	87.12	-0.93	-1.06	86.59	87.12	86.36	20558
1776202140	88.05	2.66	3.12	89.29	89.29	87.4	279206
1776115740	85.39	-0.4	-0.47	85.5665	85.7	84.4228	22205
1775856000	85.79	0	0.00	87.294	87.294	85.32	25412
1775770140	85.79	1.08	1.27	85.22	86.97	83.69	131910
1775683500	84.71	5.57	7.04	85.89	85.89	84.37	14210
1775596800	79.14	-0.03	-0.04	78.26	80.679	78	31240
1775510940	79.17	-1.4	-1.74	80.02	81.11	79.06	13846
1775164920	80.571	-2.39	-2.88	77	80.67	77	14224
1775078400	82.96	3.22	4.04	85.34	85.34	82.82	14136
1774992540	79.74	3.3	4.32	77.9364	79.74	77.72	17839
1774906080	76.435	-1.98	-2.52	77.81	77.81	76.39	13208
1774646940	78.414	-1.36	-1.70	78.8	79.11	78.2522	20455
1774560480	79.77	-1.45	-1.79	80.885	81.38	79.46	12318