KLA Corp【K1LA34】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	5.13	1.51287268867	339.09	353.82	303.59	3970	325.35124143	DR
4	-2056.06	-85.6591730965	2400.28	3088.06	303.59	1396	811.47572515	DR
12	-1560.58	-81.9288114238	1904.8	3088.06	303.59	715	1308.32706055	DR
26	-1416.43	-80.4492658961	1760.65	3088.06	303.59	541	1530.87560814	DR
52	-879.07	-71.8611285958	1223.29	3088.06	303.59	364	1510.14870511	DR
156	-212.52	-38.1722168337	556.74	3088.06	303.59	276	1182.92643123	DR
260	-59.78	-14.797029703	404	3088.06	303.59	230	993.2371646	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781904600	352	11.93	3.51	343.5	353.82	343.5	196
1781818140	340.07	35.07	11.50	322	342.4	322	10600
1781731740	305	0.08	0.03	309.68	316.27	303.99	2816
1781645400	304.92	-24.48	-7.43	321.08999	324.5	303.58999	5277
1781559000	329.39999	-2	-89.02	339.09	346.24	319.39999	959
1781299800	3000	2	900.00	3000	3000	3000	0
1781213400	300	22.21	8.00	291.675	308.806	279	1590
1781126940	277.786	4.06	1.48	274.487	291.615	274.487	8690
1781040600	273.726	1.98	0.73	279.229	279.229	261.341	1780
1780954140	271.75	19.61	7.78	263	276.32	263	8660
1780695000	252.136	-19.44	-7.16	261	261.494	251.63	3060
1780522200	271.574	16.35	6.41	258.489	272.252	256.34	11100
1780435800	255.224	12.62	5.20	245.612	255.468	245.612	1450
1780349400	242.606	-2.63	-1.07	242.543	244.024	242.47	2600
1780090200	245.24	1.41	0.58	246.255	247.9	241.586	7350
1780003800	243.835	-4.24	-1.71	246.862	246.862	243.746	1440
1779917400	248.076	-5.1	-2.02	263.027	263.027	247.505	1840
1779830940	253.18	13.15	5.48	243.952	253.18	243.952	3140
1779744600	240.028	2.53	1.06	240.028	240.028	240.028	10
1779485400	237.501	6.72	2.91	232.461	239.111	232.461	5390
1779398940	230.784	3.17	1.39	228.756	233	228.756	8820
1779312600	227.615	7.74	3.52	225	227.805	225	2580
1779226140	219.877	-0.24	-0.11	216	220.749	215.6	2080
1779139800	220.116	-9.95	-4.32	222.078	222.078	217.821	6870
1778880600	230.066	-8.8	-3.68	231.1	233.566	217.6	4540
1778794140	238.863	6.3	2.71	231.044	238.863	231.044	6200
1778707800	232.565	12.73	5.79	223.641	232.666	223.641	3650
1778621400	219.831	-5.99	-2.65	219.001	219.831	214.234	2240
1778535000	225.825	-2.85	-1.24	228.414	230.523	225.825	3000
1778275800	228.671	12.6	5.83	225.065	230.466	225.065	9030
1778189400	216.075	-7.13	-3.19	220.222	220.222	216.075	2440
1778102940	223.204	10.46	4.92	217.067	223.755	217.067	560
1778016600	212.745	1.37	0.65	216.465	216.751	212.745	1690
1777930200	211.379	-3.77	-1.75	213.447	213.447	211.26	14220
1777584600	215.153	-11.15	-4.93	215.913	220.229	215.153	3300
1777498140	226.306	-1.05	-0.46	226.786	226.786	224.705	3160
1777411800	227.356	-7.53	-3.21	229.557	229.557	225.746	8950
1777325340	234.89	-5.67	-2.36	234.792	234.89	233.172	3340
1777066200	240.559	14.54	6.43	237.748	242.311	237.748	7180
1776979800	226.015	1.57	0.70	227.225	227.225	224.6	1980
1776893400	224.445	0.04	0.02	224.4	224.445	223.167	2450
1776720600	224.4	2.58	1.16	224.4	224.4	224.4	1000
1776461400	221.819	5.81	2.69	217.9	221.819	217.9	160
1776375000	216.008	-0.42	-0.20	215.904	216.008	215.904	40
1776288600	216.432	-6.74	-3.02	216.838	216.838	216.432	310
1776202140	223.174	2.69	1.22	223.065	223.381	222.989	6770
1776115800	220.484	1.65	0.75	216.09	220.484	216.09	1950
1775856600	218.835	-0.34	-0.15	219.5	220	218.2	2030
1775770200	219.174	6.58	3.09	212.288	219.174	212.288	8250
1775683740	212.596	16.22	8.26	212.103	212.596	212.103	2430
1775597340	196.373	-1.28	-0.65	195.822	197.651	195.822	2150
1775511000	197.651	3.86	1.99	197.981	197.981	197.36	870
1775165400	193.793	-2.75	-1.40	196.2	196.2	193.793	1450
1775078940	196.545	5.5	2.88	192.487	197.262	192.254	3110
1774992540	191.045	1.51	0.79	190.48	191.045	190.48	610
1774906200	189.54	0	0.00	189.54	189.54	189.54	0
1774647000	189.54	-1.32	-0.69	188.614	189.54	188.614	710
1774560540	190.856	-10.47	-5.20	191.625	191.625	190.583	2100
1774474140	201.324	-4.05	-1.97	201.365	201.365	201.324	5710
1774387740	205.378	8.78	4.46	203.028	206.155	203.028	6900
1774301340	196.6	1.76	0.90	202.51	203.099	196.6	760