Kawasaki Heavy Industries Ltd (PK)【KWHIF】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	-2.005	-10.1390644753	19.775	21	17.77	31949	19.15887993	CS
4	-3.43	-16.179245283	21.2	21.2	16	12095	18.08495386	CS
12	-3.44	-16.2187647336	21.21	23.3	16	207052	19.10130743	CS
26	-57.1925	-76.2948140737	74.9625	121.25	16	130650	22.63041767	CS
52	-57.23	-76.3066666667	75	121.25	16	99428	23.49886873	CS
156	-8.96	-33.5203890759	26.73	121.25	16	70422	23.52056378	CS
260	-4.73	-21.0222222222	22.5	121.25	15.145	52040	23.50747189	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782509280	17.77	-0.24	-1.33	17.77	18.419	17.77	9717
1782422460	18.01	-0.83	-4.41	18.525	18.525	18.01	8312
1782336540	18.84	0	0.00	18.84	18.84	18.84	0
1782250140	18.84	-0.94	-4.73	18.84	20.203121	18.84	47468
1782163500	19.775	-1.23	-5.83	19.775	21	18.55	40067
1781818140	21	1.22	6.17	21	21	21	1260
1781731740	19.78	0.85	4.49	18.637	19.78	18.637	1049
1781645340	18.93	0.93	5.17	18.925	18.93	18.925	3004
1781558940	18	0.62	3.55	18.885	18.885	18	8720
1781299740	17.38225	0.64	3.83	17.975	17.975	16.5	1363
1781213220	16.741	-0.87	-4.93	16.741	16.741	16.741	66820
1781126940	17.61	1.61	10.06	18.35	18.35	17.61	20534
1781040540	16	-1.32	-7.64	16	16	16	6840
1780954140	17.3241	-0.94	-5.13	17.305	17.3241	17.305	1088
1780694940	18.26	-0.11	-0.59	17.6	18.26	17.6	937
1780608540	18.368	0.37	2.04	18.64	18.64	18.1	3664
1780522140	18	-0.75	-4.01	18	18.74	18	2523
1780435740	18.75175	-0.55	-2.84	18.75175	18.75175	17.45	1869
1780349340	19.3	-0.95	-4.69	19.032	19.3	19.032	1658
1780090080	20.25	0.34	1.71	21.2	21.2	20.24	542
1780003320	19.91	-0.47	-2.31	20.5	20.5	19.6	3380
1779917340	20.38	-1.07	-4.99	20.38	20.38	20.38	320
1779830940	21.45	2.2	11.43	21.45	21.45	21.45	11179
1779484920	19.25	-0.28	-1.43	20.22	20.25	19.125	5716
1779398880	19.53	1.13	6.14	19.4	19.82	18.7328	5030
1779312540	18.4	0	0.00	18.4	18.4	18.4	0
1779226140	18.4	0	0.00	18.4	18.4	18.4	0
1779139740	18.4	-1.15	-5.88	19.8	19.8	18.4	556
1778880000	19.55	-0.45	-2.25	19.55	19.55	19.55	13870
1778793900	20	0.7	3.63	20.15	20.15	20	1130
1778707740	19.3	0	0.00	19.3	19.3	19.3	0
1778621340	19.3	-1.5	-7.23	19.3	19.3	19.3	213
1778534400	20.8035	0	0.00	20.8035	20.8035	20.8035	0
1778275200	20.8035	0.15	0.74	19.3	20.8035	19.3	4211
1778188800	20.65	-0.15	-0.72	20.8	20.8	20.625	586810
1778102520	20.8	0.17	0.83	20.8	20.8	20.8	1030
1778016000	20.62875	0.66	3.30	21.125	21.125	20.62	3237
1777930140	19.97	-1.49	-6.94	20	20	19.97	1530
1777671000	21.46	0.21	0.99	21.46	21.46	21.46	1086
1777584540	21.25	2.85	15.49	22.24	22.24	20.562079	21639
1777498200	18.4	0	0.00	18.4	18.4	18.4	0
1777411800	18.4	-0.27	-1.43	18.4	18.4	18.4	7905
1777325400	18.66775	-2.63	-12.36	19.56	19.56	18.66775	1066
1777065780	21.3	1.8	9.23	21.8	21.8	20	2403
1776979680	19.5	0	0.00	19.5	19.5	19.5	0
1776893280	19.5	-0.2	-1.02	19.95	19.95	19.5	2670
1776806940	19.7	0.7	3.68	18.2	19.7	18.2	806
1776720540	19	-1.45	-7.09	20.98	20.98	19	9007890
1776460800	20.45	1.87	10.06	20.39	20.475	20.39	2933
1776374940	18.58	-2.53	-11.98	20.05	20.05	17.95	20002
1776288360	21.11	-2.19	-9.40	22	23	21.06	3619
1776202140	23.3	2.44	11.70	23.3	23.3	23.3	2259
1776115740	20.86	0.21	1.02	20.352	20.86	19.7304	2840
1775856000	20.65	-0.47	-2.23	21	21.2	20	1700
1775770140	21.12	-2.17	-9.32	21.12	21.12	21.12	400
1775683500	23.29	3.6	18.28	21.21	23.29	21.21	3330
1775596920	19.69	0	0.00	19.69	19.69	19.69	0
1775510520	19.69	0	0.00	19.69	19.69	19.69	0
1775164920	19.69	1.68	9.33	19.625	19.69	18.325	1646
1775078880	18.01	0	0.00	18.01	18.01	18.01	0
1774992480	18.01	0	0.00	18.01	18.01	18.01	0
1774906080	18.01	-68.94	-79.29	18.06	18.06	18.01	3517