Kinaxis Inc (PK)【KXSCF】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	12.1301	11.1757058925	108.5399	123.3	108.5399	39614	119.88588961	CS
4	9.707	8.74796103206	110.963	123.3	99.5	15873	115.36274723	CS
12	20.07	19.9502982107	100.6	123.3	95	11478	108.15852165	CS
26	-5.89	-4.65391908976	126.56	130.56	84.7	10989	104.6376758	CS
52	-23.236	-16.1466512863	143.906	158.91	84.7	7511	113.39210107	CS
156	-14.79	-10.9183522811	135.46	158.91	84.7	6086	114.99773449	CS
260	10.4275	9.45869333515	110.2425	180.4	84.7	4104	116.03980182	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
1780694940	120.67	0.02	0.02	120.33	121	120.33	33787
1780608540	120.65	5.14	4.45	121.954	121.954	120.4	34682
1780522140	115.51	-7.49	-6.09	121.43	121.43	115.51	22624
1780435740	122.995	-0.08	-0.06	123.3	123.3	121.6425	29350
1780349340	123.07	8.97	7.86	113.93	123.07	113.93	69775
1780090080	114.1	7.37	6.90	108.5399	114.64	108.5399	41640
1780003320	106.7315	4.25	4.15	105.85	107.112	105.77	13577
1779917340	102.4801	-0.57	-0.56	104.8299	104.8299	102.4801	1469
1779830940	103.055	-2.38	-2.26	105.82	105.82	103.055	2932
1779484920	105.435	-0.74	-0.69	107.3145	107.3145	105.435	699
1779398880	106.17	-0.53	-0.50	107.6	107.6	104.6	16958
1779312300	106.7035	4.66	4.57	102.23	106.7035	101.03	12508
1779225660	102.042	1.77	1.77	103.13	103.97	102.042	15730
1779139740	100.2715	-0.24	-0.24	101.84	101.84	100.08	836
1778880000	100.5113	0.46	0.45	101.52	101.52	100.054	632
1778793900	100.0561	-0.58	-0.58	99.5	100.0561	99.5	2701
1778707380	100.637	-4.17	-3.98	103.17	103.175	100.08	8650
1778621340	104.81	-3.74	-3.44	111.5399	111.5399	104.81	2010
1778534940	108.546	-6.78	-5.88	113.785	113.785	108.546	4452
1778275200	115.326	2.15	1.90	110.963	115.48	110.963	20358
1778188800	113.18	10.48	10.21	107.722	113.18	107.5545	10723
1778102520	102.698	-1.55	-1.49	104.564	104.564	102.17	9736
1778016000	104.25	-2.31	-2.17	104.61	104.61	103.69	5946
1777930140	106.5605	-0.09	-0.08	109.16	109.16	106.46	5192
1777671000	106.65	5.66	5.60	103.68	106.96	103.64	17048
1777584540	100.993	0.63	0.63	99.69	100.993	99.69	3826
1777498140	100.36	-1.45	-1.42	99.864	101.079	99.864	17281
1777411800	101.81	-1.15	-1.12	102.925	102.925	101.695	8474
1777325400	102.96	1.63	1.61	104.6	104.6	102.96	3305
1777065780	101.3256	-0.76	-0.75	100.3	101.3256	100.3	15785
1776979740	102.09	-5.33	-4.96	103.2	103.211	101.661	9204
1776893280	107.4233	-1.04	-0.96	107.64	109.17	107.4233	4578
1776806940	108.46	0.4	0.37	107.74	110.235	107.74	6004
1776720540	108.06	0.68	0.63	108.48	108.48	108.06	2750
1776460800	107.383	-0.11	-0.11	109.82	110.04	107.383	9331
1776374940	107.4975	1.27	1.20	107.8827	107.8827	107.4975	1470
1776288360	106.225	4.49	4.42	100.62	107.58	100.62	16206
1776202140	101.73	-0.01	-0.01	103.65	103.65	101.6469	3177
1776115740	101.74	4.74	4.89	97.0892	102.07	97.0892	5380
1775856000	97	-3.52	-3.50	98.43	98.43	96.82	18869
1775770140	100.516	-1.6	-1.57	102.0318	102.0318	100.516	14971
1775683500	102.1155	1.59	1.58	104.94	104.94	101.82	37923
1775596800	100.53	-2.07	-2.02	101.29	101.29	99.711	17540
1775510940	102.6	1.81	1.80	102.176	102.6	102.176	9812
1775164920	100.786	-1.27	-1.24	99.59	100.786	98.2	17313
1775078400	102.0565	1.49	1.48	101.968	102.0565	101.968	1233
1774992540	100.57	2.57	2.62	100.076	100.57	100.076	382
1774906080	98	0.48	0.49	98.295	98.462	98	5473
1774646940	97.52	-3.1	-3.08	98.2735	99.115	97.52	9193
1774560480	100.62	-0.2	-0.20	100.62	100.62	100.62	8380
1774473900	100.82	1.8	1.82	100.82	100.82	100.82	17889
1774387560	99.02	-3.67	-3.57	98.79	99.2165	98.79	1529
1774300800	102.69	2.09	2.08	102.11	103.11	102.11	6177
1774041960	100.6	1.26	1.27	100.555	100.6	100.555	20163
1773955740	99.34	-0.67	-0.67	95	99.34	95	3997
1773869340	100.01	0.26	0.26	100.01	100.01	100.01	1410
1773782700	99.75	0.5	0.50	99.75	99.75	99.75	8011
1773696120	99.25	1.31	1.34	99.4645	99.4645	98.8	4640
1773437340	97.94	-1.59	-1.59	100.6	100.6	97.917	3809
1773350400	99.5265	-2.82	-2.76	104.662	104.662	99.41	4074
1773264540	102.3475	-2.66	-2.54	110.7299	110.7299	102.3475	8487
1773178080	105.01	0.23	0.21	104.335	105.274	104.335	21184
1773091740	104.785	5.41	5.45	100.68	104.785	100.63	18517