Kioxia Holdings Corporation (PK)【KXIAY】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	3.4901	5.71025148929	61.1199	70.95	54.1	3025863	60.83389238	DR
4	26.25	68.4306569343	38.36	70.95	38.2	2305153	52.38850922	DR
12	51.4275	390.119476579	13.1825	70.95	13	1332287	42.35087133	DR
26	-7.39	-10.2638888889	72	170	10.881	738277	38.67119713	DR
52	9.33455	16.8873342506	55.27545	170	10.881	571604	38.692517	DR
156	9.33455	16.8873342506	55.27545	170	10.881	571604	38.692517	DR
260	9.33455	16.8873342506	55.27545	170	10.881	571604	38.692517	DR

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
1782422460	64.61	9.26	16.73	65.18	65.879999	60.9	2653485
1782336000	55.35	-1.99	-3.48	57.7	59.75	54.87	3404573
1782250140	57.34365	-13	-18.48	55.6	60	54.1	4075426
1782163500	70.34	7.09	11.21	69.08	70.95	68.48	3064003
1781818140	63.25	5.25	9.05	61.1199	64.515	60.96	1559448
1781731740	58	1.59	2.82	59.88	61.76	57.88	1240174
1781645340	56.41	-3.49	-5.83	59.9699	61.175	56.3	1380236
1781558940	59.9	7.1	13.45	57.9	60.44	55.8862	2369907
1781299740	52.8	1.59	3.10	51.45	54.49	50.85	1922842
1781213220	51.21	8.09	18.76	47.23	52.35	46.37	1241507
1781126940	43.12	-2.65	-5.79	43.78	45.59	42.55	1313311
1781040540	45.77	-2.37	-4.92	48.15	48.7	43.61	3083753
1780954140	48.14	3.39	7.58	47.01	48.9	44.725	2093042
1780694940	44.75	-4.3	-8.77	48.38	49.525	43	2868045
1780608540	49.05	-2.19	-4.27	47.54	51	46.57	2291824
1780522140	51.24	1.24	2.48	49.4899	52.55	48.26	3475986
1780435740	50	2.15	4.49	48.32	50.8	47.85	2589526
1780349340	47.85	6.36	15.33	45.86	48.8	42.9	2195188
1780090080	41.49	0.89	2.19	41.57	42.9	41.05	2356964
1780003320	40.6	1.9	4.91	38.36	41.155	38.2	1272146
1779917340	38.7	-3.75	-8.83	39.96	42	37.46	2431020
1779830940	42.45	6.5	18.08	40.21	42.8	36.37	1496082
1779484920	35.95	-1.4	-3.75	36.5	36.975	35.5	898460
1779398880	37.35	4.01	12.03	34.46	37.35	34.235	635808
1779312300	33.34	0.47	1.43	33.009999	33.5	32.03	955389
1779225660	32.869999	-0.79	-2.35	31	33.7	30.5	1433957
1779139740	33.66	0.17	0.51	36.8	37.345	33.11	1376171
1778880000	33.49	2.77	9.02	32.5	34.18	32.1	1214246
1778793900	30.72	-1.4	-4.36	30.96	31.08	30.3	589253
1778707380	32.119999	3.53	12.35	31.66	32.299999	31.05	926366
1778621340	28.59	-2.01	-6.57	29.6899	29.69	26.6	1241840
1778534940	30.6	-0.61	-1.95	30.05	31	29.55	1033470
1778275200	31.21	3.76	13.70	29	31.4	28.1068	662452
1778188800	27.45	-2.5	-8.35	28.6	29.45	27.2	1970998
1778102520	29.95	0.35	1.18	30.74	32.299999	29.46	1894834
1778016000	29.6	1.97	7.13	27.83	29.9	27.65	983093
1777930140	27.63	2.5	9.97	26.76	27.91	25.8	1233275
1777671000	25.12575	0.21	0.83	24	25.2	23.4242	558507
1777584540	24.92	1.39	5.91	25.4	25.47	23.4129	642567
1777498140	23.53	1.35	6.09	23.73	23.73	22.6	530213
1777411800	22.18	-1.31	-5.58	22	22.39	21.82	524916
1777325400	23.49	0.94	4.17	22.55	23.49	22.12	564920
1777065780	22.55	0.65	2.97	21.67	22.55	21.5	439857
1776979740	21.9	-0.7	-3.10	22.59	22.59	21.7	326802
1776893280	22.6	2.39	11.83	21.8	22.74	20.41	496828
1776806940	20.21	0.83	4.28	20.28	20.52	20.1	483345
1776720540	19.38	-0.91	-4.48	19.59	19.99	19.2	184367
1776460800	20.29	-1.47	-6.76	20.35	20.5	19.6	871974
1776374940	21.76	1.38	6.77	20.76	22.13	20.76	581571
1776288360	20.38	-1.84	-8.30	21	21	20.1	446212
1776202140	22.2243	1.67	8.15	22.51	22.88	21.35	969476
1776115740	20.55	1.37	7.14	19.4	20.66	19.18	1154168
1775856000	19.18	1.08	5.97	19.3	19.67	19.03	307903
1775770140	18.1	0.52	2.96	17.6	18.17	17.29	445246
1775683500	17.58	3.04	20.91	15.96	17.95	15.96	452170
1775596800	14.54	-0.01	-0.07	14.58	14.69	14.1	340369
1775510940	14.55	0.94	6.91	14.05	14.6	14.05	207324
1775164920	13.61	-0.44	-3.13	13.1825	13.71	13	636995
1775078400	14.05	1.12	8.66	13.4	14.32	13.4	346206
1774992540	12.93	0.81	6.68	11.9501	12.93	11.9501	544873
1774906080	12.12	-0.32	-2.57	12.41	12.89	12	474375
1774646940	12.44	-0.14	-1.11	12.02	12.54	12	388616
1774560480	12.58	-1.03	-7.53	13.5	13.5	12.43	555303