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	10.69	27.8675703858	38.36	52.55	38.2	2377962	47.27284392	DR
4	20.45	71.5034965035	28.6	52.55	26.6	1513438	39.3471282	DR
12	35.4	259.340659341	13.65	52.55	11.9501	865754	31.19992572	DR
26	-15.95	-24.5384615385	65	170	10.881	495009	30.21082421	DR
52	-6.22545	-11.2625948771	55.27545	170	10.881	406738	30.25130564	DR
156	-6.22545	-11.2625948771	55.27545	170	10.881	406738	30.25130564	DR
260	-6.22545	-11.2625948771	55.27545	170	10.881	406738	30.25130564	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
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
1774473900	13.605	0.24	1.76	14.26	14.26	13.55	470920
1774387560	13.37	-1.03	-7.15	13.29	13.89	13.05	867835
1774300800	14.4	1.04	7.78	14.2	14.6	13.5	747363
1774041960	13.36	-0.96	-6.70	14.07	14.08	13.12	183041
1773955740	14.32	-0.07	-0.49	13.975	14.35	13.5	202142
1773869340	14.39	0.38	2.71	14.5599	14.59	14.1	164321
1773782700	14.01	-0.82	-5.53	14.3999	14.64	13.76	430570
1773696120	14.83	1.47	11.00	14.36	14.97	14.15	223625
1773437340	13.36	0.4	3.09	13.46	13.57	12.94	291251
1773350400	12.96	-0.69	-5.05	13.65	13.65	12.74	291065
1773264540	13.65	1.01	7.99	13.55	13.83	12.91	151368
1773178080	12.64	0.08	0.64	12.2	13	12.2	717691
1773091740	12.56	0.42	3.46	11.5	12.6	10.881	1116204
1772836140	12.14	-0.77	-5.96	12.8	12.8	11.99	388812
1772749680	12.91	-0.08	-0.62	13.3	13.37	12.73	330656
1772663220	12.99	0.4	3.16	12.58	13.04	12.55	169061