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	-1.75	-5.30303030303	33	33	31.25	1250	32.008	PR
4	-4.52	-12.6362873917	35.77	35.77	31.25	708	32.79176471	PR
12	-13.76	-30.5709842257	45.01	46.8	31.25	1244	38.55979439	PR
26	-7.45	-19.2506459948	38.7	49.97	31.25	1314	41.27188739	PR
52	-5.75	-15.5405405405	37	49.97	31	1204	39.64742462	PR
156	21.25	212.5	10	49.97	9.5	1162	27.36899755	PR
260	6.15	24.5019920319	25.1	49.97	6.2	1639	19.49063571	PR

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
1782509400	31.25	-0.75	-2.34	32	32	31.25	1200
1782423000	32	0.15	0.47	31.94	32	31.94	2200
1782336600	31.85	0	0.00	31.85	31.85	31.85	0
1782250200	31.85	0	0.00	31.93	31.93	31.85	900
1782163800	31.85	-1.15	-3.48	32.61	32.61	31.85	1500
1781904600	33	-0.15	-0.45	33	33	33	400
1781818140	33.15	0	0.00	33.15	33.15	33.15	0
1781731740	33.15	-0.65	-1.92	33.5	33.5	33.15	1100
1781645400	33.8	0	0.00	33.8	33.8	33.8	0
1781559000	33.8	0	0.00	33.8	33.8	33.8	400
1781299800	33.8	0	0.00	33.8	33.8	33.8	0
1781213400	33.8	-0.6	-1.74	33.509999	33.8	33.5	400
1781127000	34.4	0	0.00	34.4	34.4	34.4	0
1781040600	34.4	0.58	1.71	34.4	34.4	34.4	200
1780954140	33.82	-0.05	-0.15	33.82	33.82	33.82	300
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