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	-0.33	-0.372754998306	88.53	93.355	86.23	14426	90.64921477	DR
4	-0.3	-0.338983050847	88.5	94.81	83.88	27567	90.07618211	DR
12	3.104	3.64764501269	85.096	94.81	76.39	29598	85.64028224	DR
26	15.7055	21.6644021271	72.4945	107.965	69.45	41671	85.01730891	DR
52	32.11	57.2472811553	56.09	107.965	53.59	29070	77.66940201	DR
156	17.52	24.7877758913	70.68	107.965	51.65	36959	69.66933823	DR
260	-24.34	-21.6278656478	112.54	119.5289	51.65	35086	75.03187711	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
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
1774473900	81.22	1.69	2.12	81.01	82.3	79.84	31846
1774387560	79.53	0.51	0.65	78.51	79.9	78.51	15840
1774300800	79.02	0.48	0.61	78.72	79.7	78.455	25508
1774041960	78.54	-3.12	-3.82	81.19	81.43	78.4	16518
1773955740	81.66	-1.84	-2.20	81.18	82.35	80.09	16460
1773869340	83.5	-0.35	-0.42	83.96	84.3	83.5	14035
1773782700	83.85	0.95	1.15	84.465	84.79	83.434	19324
1773696120	82.895	-0.99	-1.17	83.398	83.795	82.47	16554
1773437340	83.88	-1.06	-1.25	85.096	85.096	83.415	9197
1773350400	84.941	-1.77	-2.04	84.91	85.08	84.5	15162
1773264540	86.71	-1.94	-2.19	84.31	88.6	84.31	12032
1773178080	88.65	3.16	3.70	87.885	89.6048	87.54	14879
1773091740	85.49	-1.78	-2.03	85	86.77	83.965	23026
1772836140	87.265	-1.42	-1.60	87.143	89.58	86.87	19190