Kyocera Corporation (PK)【KYOCY】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	2.48	11.2166440525	22.11	24.98	21.81	115626	23.13098792	DR
4	6.11	33.0627705628	18.48	24.98	17.64	138405	20.04666804	DR
12	8.59	53.6875	16	24.98	14.72	81713	18.37232971	DR
26	10.82	78.5766158315	13.77	24.98	13.6	57010	17.54411364	DR
52	12.465	102.804123711	12.125	24.98	10.58	44137	15.60109262	DR
156	-32.765	-57.1266672478	57.355	62	9.21	69833	14.48875507	DR
260	-38.11	-60.7814992026	62.7	67.6599	9.21	54039	23.32638763	DR

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	24.59	0	0.00	24.59	24.59	24.59	0
1780608540	24.59	0.26	1.07	24.2	24.98	24.2	81529
1780522140	24.33	1.18	5.10	24.02	24.55	23.67	57562
1780435740	23.15	0.15	0.65	22.7	23.15	22.35	119255
1780349340	23	0.88	3.98	22.19	23.45	22.18	151207
1780090080	22.12	0.53	2.45	22.11	22.74	21.81	168578
1780003320	21.59	1.91	9.71	20	21.67	20	321902
1779917340	19.68	-0.25	-1.25	19.75	20	19.57	115401
1779830940	19.9294	0.85	4.45	19.52	19.95	19.08	164283
1779484920	19.08	0.37	1.98	18.11	19.3	18.11	213878
1779398880	18.71	0.03	0.16	19.05	19.05	18.465	49934
1779312300	18.68	0.25	1.37	18.59	18.8655	17.64	225334
1779225660	18.428	0.33	1.81	18.46	18.5899	18.22	143359
1779139740	18.1	-0.36	-1.95	18.54	18.54	17.76	212116
1778880000	18.46	-0.24	-1.28	18.645	18.645	18.3	257551
1778793900	18.7	0.32	1.74	18.96	19.32	18.61	77262
1778707380	18.38	0.25	1.38	18.15	18.41	18.14	56961
1778621340	18.13	-0.23	-1.25	18.03	18.22	18	37525
1778534940	18.36	0.15	0.82	18.23	18.49	18.23	73120
1778275200	18.21	-0.05	-0.27	18.48	19	18.06	102937
1778188800	18.26	-0.2	-1.08	19	19	18.05	84367
1778102520	18.46	0.77	4.35	18.355	18.66	18.06	29588
1778016000	17.69	-0.12	-0.67	17.49	18.29	17.49	69164
1777930140	17.81	0.34	1.95	17.5	17.81	17.5	59725
1777671000	17.47	-1.33	-7.07	17.77235	18.04	17.47	37400
1777584540	18.8	2.13	12.78	18.55	19.3	18.55	67582
1777498140	16.67	-0.14	-0.83	16.62	16.8799	16.59	33156
1777411800	16.81	0.16	0.96	16.77	16.88	16.69	86679
1777325400	16.649999	-0.47	-2.72	16.94	17.2499	16.55	38474
1777065780	17.115	0.25	1.51	16.98	17.13	16.98	46787
1776979740	16.86	-0.64	-3.66	16.91	16.9995	16.75	34735
1776893280	17.5	0.48	2.82	17.44	17.5	17.4	29145
1776806940	17.02	-0.4	-2.30	17.17	17.17	16.9606	69577
1776720540	17.42	0.11	0.64	16.649999	17.5428	16.649999	30918
1776460800	17.31	0.45	2.67	17.25	17.34	16.57	30790
1776374940	16.86	0.37	2.24	16.89	16.89	16.5	41603
1776288360	16.489999	0.11	0.67	16.36	16.489999	16.327	46818
1776202140	16.379999	-0.07	-0.43	16.35	16.399999	16.248	46347
1776115740	16.45	0.17	1.04	16.14	16.45	16.14	51453
1775856000	16.28	-0.02	-0.12	16.1801	16.28	16.1801	21782
1775770140	16.3	-0.28	-1.69	16.18	16.37	16.14	54256
1775683500	16.579999	0.84	5.34	15.99	16.6	15.99	32807
1775596800	15.74	-0.04	-0.25	15.62	15.74	15.5	136578
1775510940	15.78	0.35	2.27	15.73	15.8	15.695	53070
1775164920	15.43	-0.34	-2.16	15.21	15.49	15.15	49882
1775078400	15.77	0.4	2.60	15.768	15.861	15.67	33950
1774992540	15.37	0.37	2.45	15.33	15.3999	15.07	92521
1774906080	15.003	0.1	0.69	15.25	15.29	14.97	60718
1774646940	14.9	-0.28	-1.84	14.94	14.97	14.79	55506
1774560480	15.18	-0.26	-1.68	15.29	15.48	14.99	46675
1774473900	15.44	0.11	0.72	14.84	15.53	14.84	74936
1774387560	15.33	0.16	1.05	15.2	15.37	15.18	76932
1774300800	15.17	0.43	2.92	15.06	15.3059	15.05	100202
1774041960	14.74	-0.57	-3.72	15.065	15.065	14.72	77950
1773955740	15.31	-0.21	-1.35	14.95	15.38	14.95	52534
1773869340	15.52	-0.1	-0.64	15.68	15.71	15.52	32673
1773782700	15.62	-0.03	-0.19	15.71	15.712	15.6	52508
1773696120	15.65	-0.11	-0.70	16.02	16.02	15.56	45063
1773437340	15.76	-0.18	-1.13	16	16	15.6925	24825
1773350400	15.94	-0.66	-3.98	16.14	16.53	15.94	33061
1773264540	16.6	-0.18	-1.08	17.06	17.06	16.5225	27410
1773178080	16.781	0.18	1.09	16.78	17.0315	16.7	86713
1773091740	16.6	0.15	0.91	16.719999	16.719999	15.9895	32439