Kyocera Corporation (PK)【KYOCF】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	0.742	3.32169397439	22.338	23.45	20.64	57289	23.2247266	CS
4	4.23	22.4403183024	18.85	25.56	18.85	17358	23.08845376	CS
12	6.12	36.0849056604	16.96	25.56	14.85	8625	21.76201643	CS
26	9.74	73.0134932534	13.34	25.56	13.34	4530	21.19179257	CS
52	11.13	93.1380753138	11.95	25.56	10.926448	4038	18.97604132	CS
156	-33.929	-59.5151642723	57.009	59.028	8.92	5564	15.28732461	CS
260	-37.85	-62.1204661086	60.93	65.5041	8.92	3818	27.40565906	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
1781299740	23.08	0.58	2.58	23	23.08	23	34330
1781213340	22.5	0	0.00	22.5	22.5	22.5	0
1781126940	22.5	0	0.00	22.5	22.5	22.5	0
1781040540	22.5	0	0.00	22.5	22.5	22.5	0
1780954140	22.5	-0.75	-3.23	20.64	23.45	20.64	3861
1780694940	23.25	-1.75	-7.00	22.338	23.25	22.338	110716
1780608540	25	-0.56	-2.19	23.8	25	23.8	850
1780522140	25.56	2.56	11.13	25.56	25.56	25.56	104
1780435740	23	0	0.00	23	23	23	0
1780349340	23	-0.25	-1.08	23.2	23.85	23	1667
1780090080	23.25	4.4	23.34	23.25	23.25	23.25	209
1780003320	18.85	0	0.00	18.85	18.85	18.85	0
1779916920	18.85	0	0.00	18.85	18.85	18.85	0
1779830520	18.85	0	0.00	18.85	18.85	18.85	0
1779484920	18.85	0.68	3.71	18.85	18.85	18.85	4101
1779398520	18.175	0	0.00	18.175	18.175	18.175	0
1779312120	18.175	0	0.00	18.175	18.175	18.175	0
1779225720	18.175	0	0.00	18.175	18.175	18.175	0
1779139320	18.175	0	0.00	18.175	18.175	18.175	0
1778880120	18.175	0	0.00	18.175	18.175	18.175	0
1778793720	18.175	0	0.00	18.175	18.175	18.175	0
1778707320	18.175	0	0.00	18.175	18.175	18.175	0
1778620920	18.175	0	0.00	18.175	18.175	18.175	0
1778534520	18.175	0	0.00	18.175	18.175	18.175	0
1778275320	18.175	0	0.00	18.175	18.175	18.175	0
1778188920	18.175	0	0.00	18.175	18.175	18.175	0
1778102520	18.175	-0.48	-2.55	17	18.175	17	324
1778016540	18.65	0	0.00	18.65	18.65	18.65	0
1777930140	18.65	-0.05	-0.27	18.65	18.65	18.65	1301
1777671000	18.7	0	0.00	18.7	18.7	18.7	1
1777584540	18.7	2.12	12.75	19.11	19.11	18.7	621
1777498200	16.585	0	0.00	16.585	16.585	16.585	0
1777411800	16.585	0	0.00	16.585	16.585	16.585	0
1777325400	16.585	1.74	11.68	16.585	16.585	16.585	189
1777066140	14.85	0	0.00	14.85	14.85	14.85	0
1776979740	14.85	0	0.00	14.85	14.85	14.85	0
1776893340	14.85	0	0.00	14.85	14.85	14.85	0
1776806940	14.85	0	0.00	14.85	14.85	14.85	0
1776720540	14.85	0	0.00	14.85	14.85	14.85	0
1776461340	14.85	0	0.00	14.85	14.85	14.85	0
1776374940	14.85	0	0.00	14.85	14.85	14.85	0
1776288540	14.85	0	0.00	14.85	14.85	14.85	0
1776202140	14.85	-1.55	-9.45	15.6	15.6	14.85	20000
1776115200	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1775856000	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1775769600	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1775683200	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1775596800	16.399999	1.4	9.33	15.7532	16.399999	15.73	1689
1775510940	15	-1.96	-11.56	15	15	15	500
1775165160	16.96	0	0.00	16.96	16.96	16.96	0
1775078760	16.96	0	0.00	16.96	16.96	16.96	0
1774992360	16.96	0	0.00	16.96	16.96	16.96	0
1774905960	16.96	0	0.00	16.96	16.96	16.96	0
1774646760	16.96	0	0.00	16.96	16.96	16.96	0
1774560360	16.96	0	0.00	16.96	16.96	16.96	0
1774473960	16.96	0	0.00	16.96	16.96	16.96	0
1774387560	16.96	0	0.00	16.96	16.96	16.96	0
1774301160	16.96	0	0.00	16.96	16.96	16.96	0
1774041960	16.96	1.96	13.07	16.96	16.96	16.96	500
1773955500	15	0	0.00	15	15	15	0
1773869100	15	0	0.00	15	15	15	0
1773782700	15	-1.25	-7.69	15	15	15	300
1773696000	16.25	0	0.00	16.25	16.25	16.25	0
1773436800	16.25	0	0.00	16.25	16.25	16.25	0