Keyence Corp (PK)【KYCCF】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	67.39	14.9221673568	451.61	529.65	451.0001	2124	490.63345881	CS
4	34.46	7.11189994634	484.54	529.65	407.745	2776	478.46238327	CS
12	155.31	42.7039511672	363.69	553.19	363.69	3376	462.77046922	CS
26	178.8	52.557319224	340.2	553.19	320	4892	402.94162048	CS
52	99.525	23.7260861792	419.475	553.19	303.33	5178	384.2290676	CS
156	30.96	6.3437423162	488.04	553.19	303.33	4478	405.75674786	CS
260	1.788	0.345699635739	517.212	711.32	297.55	4441	421.90894215	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	519	-5.64	-1.08	484.43	529.65	482.05	2614
1782854880	524.64	30.97	6.27	500.82	524.64	477	2368
1782768300	493.67	15.65	3.27	510.41	510.41	463.98	2862
1782509280	478.016	1.21	0.25	451.0001	500.82	451.0001	1809
1782422460	476.802	9.42	2.02	503.3399	503.3399	455.41	1793
1782336000	467.384	-2.62	-0.56	451.61	499.14	451.61	1789
1782250140	470	-16.2	-3.33	486.2	486.39	441.3	2845
1782163500	486.2	-3.53	-0.72	510.46	510.46	460.06	2743
1781818140	489.734	14.73	3.10	461.4	499.4867	459.77	2414
1781731740	475	-0.27	-0.06	472.94	496.47	449.39	1796
1781645340	475.27	4.96	1.05	471.955	480	448.36	4241
1781558940	470.31	12.94	2.83	475.65	496.20588	455.1	4841
1781299740	457.375	-0.13	-0.03	478.83	478.85	451.32	5278
1781213220	457.5	6.6	1.46	409.49	460	407.745	2768
1781126940	450.9	-9.1	-1.98	425	460	425	2496
1781040540	460	-17.03	-3.57	468.75	493.28	444.22	1813
1780954140	477.03	-19.86	-4.00	490	502.22	475	2556
1780694940	496.89	-4.51	-0.90	505	510.48	462.15	2653
1780608540	501.3975	-0.6	-0.12	477.75	524.19	477.75	3152
1780522140	502	9.63	1.96	484.54	529.52	479.08	2535
1780435740	492.365	-12.44	-2.46	485.46	514.92999	478.3525	2262
1780349340	504.8	1.8	0.36	477.04	529.05999	477.04	3984
1780090080	503	17.79	3.67	529.1	529.1	476	1893
1780003320	485.21	10.04	2.11	478	498.46	478	8618
1779917340	475.17	-12	-2.46	459.7275	478.93	453.35	2085
1779830940	487.168	-19.23	-3.80	486.745	510.28	475	5024
1779484920	506.394	21.39	4.41	486.04	521.91999	474.02	2984
1779398880	485	5.21	1.09	457.49	505.64	457.49	2233
1779312300	479.785	8.79	1.87	463	507.65	462.01	2541
1779225660	471	-17	-3.48	483	492.95	446.818	3408
1779139740	488	-3	-0.61	488.13	512.12	466.566	2034
1778880000	491	-4	-0.81	510.95	510.95	466.0625	6763
1778793900	495	-15	-2.94	465.84	503.348	465.84	3055
1778707380	510	-6.88	-1.33	500.465	526.45	474.48	1845
1778621340	516.88	-9.38	-1.78	503.715	530.7	476.73	3633
1778534940	526.26	-10.66	-1.99	544	553.19	498.46	3312
1778275200	536.91999	35.72	7.13	523.885	547.98	505.75	4089
1778188800	501.2	-1.8	-0.36	479.74	513.6	479.74	2527
1778102520	503	4.6	0.92	493.63	520	484.84	2390
1778016000	498.4	13.26	2.73	514.37	514.37	462.61	3471
1777930140	485.1378	-3.86	-0.79	488	511.94	477.49	5068
1777671000	489	25.37	5.47	462.21	510.87	462.21	2362
1777584540	463.63	4.43	0.96	471.53	471.53	447.995	5602
1777498140	459.2	2.2	0.48	480.73	480.73	452.41	2099
1777411800	457	1.98	0.44	462.195	484.67	439.72	2515
1777325400	455.02	46.02	11.25	450	484.6	450	4795
1777065780	409	12.4	3.13	396.435	422	375.6	5443
1776979740	396.6	-5.41	-1.35	396.665	417.81	375.52	3644
1776893280	402.01	3.01	0.75	390	419.81	378.2	1952
1776806940	399	-7	-1.72	410	420	390.75	3178
1776720540	406	-1	-0.25	409.99	424.98	403.3053	4818
1776460800	407	13.58	3.45	397.795	419.55	376.04	5762
1776374940	393.425	-4.86	-1.22	397.375	417.75	390	3070
1776288360	398.28	-2.47	-0.62	400	409.789	371.8901	5381
1776202140	400.75	0.35	0.09	416.65	416.65	390.22	3033
1776115740	400.4	6.55	1.66	398.615	419.37	377.86	5237
1775856000	393.85	0.85	0.22	411.67	411.67	373.3301	3521
1775770140	393	8.01	2.08	365.65	393	365.65	4474
1775683500	384.99	29.74	8.37	363.69	390.55	363.69	2926
1775596800	355.25164	-18.45	-4.94	347.48	385.95	347.48	7475
1775510940	373.7	10.07	2.77	368.635	387.74	363	3984
1775164920	363.63	0.63	0.17	337.93	375.4	337.93	4016