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	5.01	24.6312684366	20.34	25.35	20.34	8177	23.55	CS
4	4.71	22.8197674419	20.64	25.35	20.34	6338	23.01623851	CS
12	9.75	62.5	15.6	25.56	14.85	9085	22.15816821	CS
26	11.19	79.0254237288	14.16	25.56	14.16	4998	21.60841078	CS
52	13.4	112.133891213	11.95	25.56	10.926448	4347	19.70919306	CS
156	-28.9	-53.2718894009	54.25	59.028	8.92	5746	15.31563104	CS
260	-37.88	-59.9082713902	63.23	65.5041	8.92	3904	27.08489022	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
1783027680	23.55	0	0.00	23.55	23.55	23.55	0
1782941280	23.55	0	0.00	23.55	23.55	23.55	0
1782854880	23.55	2.55	12.14	20.34	23.55	20.34	8177
1782768000	21	0	0.00	21	21	21	0
1782508800	21	0	0.00	21	21	21	0
1782422400	21	0	0.00	21	21	21	0
1782336000	21	-0.3	-1.41	20.39	21	20.39	2025
1782249900	21.3	0	0.00	21.3	21.3	21.3	0
1782163500	21.3	-2.2	-9.36	23.5	23.5	21.3	750
1781818140	23.5	0	0.00	23.5	23.5	23.5	0
1781731740	23.5	0	0.00	23.5	23.5	23.5	602
1781645340	23.5	-0.36	-1.51	24	24	23.5	800
1781558940	23.85935	0.78	3.38	23.85935	23.85935	23.85935	156
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