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	-2.832	-13.358490566	21.2	21.2	17.45	2051	18.59753049	CS
4	-0.932	-4.82901554404	19.3	21.45	17.45	3724	19.84059471	CS
12	-88.832	-82.8656716418	107.2	107.6	17.45	216441	19.15248955	CS
26	-48.242	-72.4245608767	66.61	121.25	17.45	148736	22.72467745	CS
52	-56.632	-75.5093333333	75	121.25	17.45	111095	23.60808789	CS
156	-6.632	-26.528	25	121.25	17.45	74510	23.63012586	CS
260	-4.132	-18.3644444444	22.5	121.25	15.145	54496	23.61605578	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	0.02	19.3	20.8035	19.3	4211
1778188800	20.8	0	0.00	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
1774646940	86.95	-8.21	-8.63	86.95	91.25	86.95	747
1774560300	95.16	0	0.00	95.16	95.16	95.16	0
1774473900	95.16	3.76	4.11	92.975	95.16	92.975	455
1774387560	91.4	-10.1	-9.95	95.01	95.01	91.4	716
1774301160	101.5	0	0.00	101.5	101.5	101.5	0
1774041960	101.5	-2.8	-2.68	103.7	103.7	101.5	302
1773955740	104.3	0	0.00	104.3	104.3	104.3	0
1773869340	104.3	-0.35	-0.33	107.6	107.6	104.3	213
1773782700	104.649	2.47	2.42	104.2563	104.649	104.2563	840
1773696120	102.176	-5.02	-4.69	102.176	102.176	102.176	190
1773437340	107.2	5.7	5.62	107.2	107.2	107.2	199
1773350400	101.5	1.09	1.09	101.5	101.5	101.5	113
1773264540	100.41	-4.59	-4.37	100.41	100.41	100.41	974
1773178080	105	-2.9	-2.69	105	105	105	3948
1773095340	107.9	0	0.00	107.9	107.9	107.9	0
1772836140	107.9	1.56	1.46	107.9	107.9	107.9	2121
1772749620	106.3435	0	0.00	106.3435	106.3435	106.3435	0