Karsten Sa ex Cia Textil Karsten【CTKA4】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	-1.9	-5.31171372659	35.77	35.77	33.87	300	35.37333333	PR
4	-6.98	-17.0869033048	40.85	40.85	33.87	1721	36.78112033	PR
12	-6.73	-16.5763546798	40.6	46.99	33.87	1216	40.30577697	PR
26	-7.62	-18.3658712943	41.49	49.97	33.87	1377	41.55356278	PR
52	0.12	0.355555555556	33.75	49.97	31	1212	39.89623988	PR
156	23.37	222.571428571	10.5	49.97	9.5	1159	27.07525449	PR
260	8.15	31.6874027994	25.72	49.97	6.2	1654	19.51327695	PR

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
1780695000	33.87	-1.31	-3.72	34.26	34.26	33.87	500
1780522200	35.18	-0.58	-1.62	34	35.18	34	400
1780435800	35.76	0	0.00	35.76	35.76	35.76	0
1780349400	35.76	-0.01	-0.03	35.77	35.77	35.76	200
1780090200	35.77	0	0.00	35.77	35.77	35.77	0
1780003800	35.77	0.77	2.20	35.77	35.77	35.77	1500
1779917400	35	0.94	2.76	35	35	35	100
1779830940	34.06	-1.19	-3.38	34.8	34.8	34.06	1200
1779744540	35.25	0	0.00	35.25	35.25	35.25	0
1779485340	35.25	0	0.00	35.25	35.25	35.25	0
1779398940	35.25	-0.57	-1.59	36	36.01	35.25	500
1779312600	35.82	-0.01	-0.03	35.82	35.82	35.8	1500
1779226140	35.83	0.08	0.22	34.5	35.83	34.5	1500
1779139800	35.75	-0.26	-0.72	36.01	36.01	35.75	1100
1778880600	36.01	-1.37	-3.67	36.64	37.07	35.99	7600
1778794140	37.38	-1.52	-3.91	38.9	38.9	37.38	1600
1778707800	38.9	-1.1	-2.75	40.23	40.5	38.9	6200
1778621400	40	-0.85	-2.08	39.5	40.5	39.49	600
1778535000	40.85	0	0.00	40.85	40.85	40.85	0
1778275800	40.85	0	0.00	40.85	40.85	40.85	100
1778189400	40.85	0	0.00	40.85	40.85	40.85	100
1778102940	40.85	0.35	0.86	40.85	40.85	40.85	100
1778016600	40.5	0.01	0.02	40.5	40.5	40.5	200
1777930200	40.49	0	0.00	40.49	40.49	40.49	0
1777584600	40.49	0.73	1.84	39.76	40.5	39.76	900
1777498140	39.76	-2.25	-5.36	43.5	43.69	39.71	6400
1777411800	42.01	-1.46	-3.36	42.01	42.01	42.01	100
1777325340	43.47	-2.2	-4.82	44.01	44.05	43.26	2200
1777066200	45.67	1.77	4.03	43.89	45.68	43.89	1900
1776979800	43.9	0.7	1.62	43.9	43.9	43.9	100
1776893400	43.2	-0.72	-1.64	43.75	43.75	43	3000
1776720600	43.92	0.41	0.94	44.5	44.79	43.73	1300
1776461400	43.51	0.01	0.02	43.51	43.51	43.51	100
1776375000	43.5	-0.89	-2.00	43.5	43.5	43.5	100
1776288600	44.39	-0.61	-1.36	44.36	44.39	44.1	1000
1776202200	45	0	0.00	45	45	45	0
1776115800	45	-0.99	-2.15	45.5	46.8	44.7	1800
1775856600	45.99	0.48	1.05	45.51	45.99	45.51	200
1775770200	45.51	-0.48	-1.04	45.99	45.99	45.23	500
1775683740	45.99	0.88	1.95	46.4	46.5	45.35	500
1775597340	45.11	-1.88	-4.00	45.01	46.7	45	1000
1775511000	46.99	0	0.00	46.99	46.99	46.99	0
1775165400	46.99	1.53	3.37	45	46.99	45	700
1775078940	45.46	0.4	0.89	45.06	45.46	45.06	300
1774992540	45.06	0	0.00	45.06	45.06	45.06	0
1774906140	45.06	0.07	0.16	43.53	45.06	42.01	1200
1774647000	44.99	0.81	1.83	44.2	44.99	44.2	1000
1774560540	44.18	-0.22	-0.50	43.51	44.18	43.5	500
1774474140	44.4	0.89	2.05	42.01	44.4	42.01	1700
1774387740	43.51	0.51	1.19	43.4	43.51	43.4	300
1774301340	43	1.03	2.45	41.97	43	41.97	400
1774042200	41.97	-0.02	-0.05	41.21	41.97	41.21	300
1773955740	41.99	-0.21	-0.50	42.63	42.63	41	2400
1773869340	42.2	0	0.00	42.2	42.2	42.2	0
1773782940	42.2	0	0.00	42.2	42.2	42.2	0
1773696540	42.2	1.6	3.94	41.1	42.2	41.1	200
1773437400	40.6	-1.07	-2.57	40.6	40.6	40.6	100
1773351000	41.67	-0.01	-0.02	41.67	41.67	41.67	200
1773264540	41.68	0.93	2.28	40.75	41.68	40.75	200
1773178140	40.75	-1.54	-3.64	40.51	41.77	40	1200
1773091740	42.29	1.28	3.12	42.29	42.29	42.29	200