Kioxia Holdings Corporation (PK)【KXHCF】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	9.3085	2.21630952381	420	515	414.9803	25727	500.84077709	CS
4	215.0485	100.368010828	214.26	515	214.26	13293	452.85449509	CS
12	285.3085	198.130902778	144	515	121	9215	364.09155579	CS
26	372.0485	649.752881593	57.26	515	57.26	5995	313.61460477	CS
52	367.3085	592.433064516	62	515	57.26	5316	312.75669333	CS
156	367.3085	592.433064516	62	515	57.26	5316	312.75669333	CS
260	367.3085	592.433064516	62	515	57.26	5316	312.75669333	CS

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	429.3085	-60.92	-12.43	507.17	507.17	429.3085	8851
1780608540	490.23	-24.77	-4.81	490.23	490.23	490.23	27261
1780522140	515	8.06	1.59	498.165	515	498.165	32624
1780435740	506.94	46.93	10.20	506.94	506.94	464.99278	56729
1780349340	460.01	40.01	9.53	435.86	491.95	435.86	11323
1780090080	420	10.88	2.66	420	420	414.9803	697
1780003320	409.1168	23.12	5.99	411	411	409.1168	12093
1779917340	386	-39	-9.18	425.1	425.1	373.797	23418
1779830940	425	32.66	8.32	431.53	431.53	412.265	18274
1779484920	392.34	42.34	12.10	357.25	392.34	357.25	5911
1779398880	350	34.12	10.80	350	350	350	599
1779312300	315.88	-2.25	-0.71	315.88	315.88	315.88	882
1779225660	318.128	-21.87	-6.43	318.128	318.128	318.128	5790
1779139740	340	5	1.49	350.75	353	340	3431
1778880000	335	39.23	13.26	323	335	323	7027
1778794140	295.77	0	0.00	295.77	295.77	295.77	0
1778707740	295.77	0	0.00	295.77	295.77	295.77	0
1778621340	295.77	0	0.00	295.77	295.77	295.77	0
1778534940	295.77	-9.23	-3.03	320	320	295.77	5679
1778275200	305	16	5.54	214.26	306.625	214.26	957
1778188800	289	9	3.21	289	289	274.89999	56105
1778102520	280	5	1.82	280	280	280	268
1778016000	275	1.82	0.67	275	275	275	457
1777930140	273.18	39.68	16.99	270	273.18	270	1958
1777671000	233.5	0	0.00	233.5	233.5	233.5	5097
1777584540	233.5	0	0.00	233.5	233.5	233.5	0
1777498140	233.5	11.5	5.18	216.85	233.5	216.85	10872
1777411800	222	-5	-2.20	222	222	222	278
1777325400	227	0	0.00	227	227	227	15048
1777066140	227	0	0.00	227	227	227	0
1776979740	227	-0.32	-0.14	227	227	227	592
1776893340	227.32	0	0.00	227.32	227.32	227.32	0
1776806940	227.32	0	0.00	227.32	227.32	227.32	0
1776720540	227.32	0	0.00	227.32	227.32	227.32	245
1776461160	227.319	0	0.00	227.319	227.319	227.319	0
1776374760	227.319	0	0.00	227.319	227.319	227.319	0
1776288360	227.319	12.26	5.70	230	240	227.319	976
1776202140	215.061	8.06	3.89	220	222.77	215.06	8179
1776115740	207	20.19	10.81	206	215.831	206	22180
1775856000	186.812	12.38	7.10	180.57	192.624	180.57	1017
1775770140	174.4326	34.43	24.59	174.4326	174.4326	174.4326	3888
1775683200	140	0	0.00	140	140	140	0
1775596800	140	0	0.00	140	140	140	0
1775510400	140	0	0.00	140	140	140	0
1775164800	140	0	0.00	140	140	140	0
1775078400	140	19	15.70	140	140	140	214
1774992480	121	0	0.00	121	121	121	0
1774906080	121	-4	-3.20	130.0375	130.0375	121	702
1774646940	125	-3.45	-2.69	125	125	125	297
1774560480	128.44999	-12.33	-8.76	128.47	128.47	128.44999	506
1774473900	140.78	-19.46	-12.14	140.78	140.78	140.78	15953
1774387560	160.24	0	0.00	160.24	160.24	160.24	0
1774301160	160.24	0	0.00	160.24	160.24	160.24	0
1774041960	160.24	12.24	8.27	140.58	160.24	140.58	536
1773955740	148	0	0.00	148	148	148	0
1773869340	148	4	2.78	148	148	148	887
1773782520	144	0	0.00	144	144	144	0
1773696120	144	17.17	13.54	144	144	144	436
1773436800	126.83	0	0.00	126.83	126.83	126.83	0
1773350400	126.83	-11.01	-7.99	116.04	126.83	112.5	3384
1773264540	137.84	0	0.00	137.84	137.84	130.921	312
1773178080	137.84	42.64	44.79	137.84	137.84	137.84	168
1773043200	95.2	0	0.00	95.2	95.2	95.2	0
1772784000	95.2	0	0.00	95.2	95.2	95.2	0