Kinea Infra【KDIF11】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	-1.1	-0.887096774194	124	126.47	122.7	23348	124.33335072	FU
4	-1.73	-1.38810880205	124.63	126.47	122.15	25745	123.5278792	FU
12	-6.1	-4.72868217054	129	131	122.15	27190	126.28177564	FU
26	-3.6	-2.84584980237	126.5	134.89	122.15	27375	127.63261007	FU
52	0.03	0.0244160494832	122.87	134.89	118.21	25963	125.08303925	FU
156	-7.75	-5.93187906621	130.65	150	114.96	25119	129.23076505	FU
260	-11.11	-8.29042608761	134.01	150	114.96	22538	129.99161526	FU

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
1781299800	122.9	-0.29	-0.24	123.2	123.8	122.8	12163
1781213400	123.19	0.09	0.07	123.2	123.72	122.7	17468
1781126940	123.1	-0.65	-0.53	123.85	123.87	122.89	15685
1781040600	123.75	-2.19	-1.74	125	125	123.63	24110
1780954140	125.94	2.33	1.88	123.63	126.47	123.28	41375
1780695000	123.61	-0.28	-0.23	124	125	123.17	18101
1780522200	123.89	-0.61	-0.49	123.29	124.5	123.29	23281
1780435800	124.5	1.09	0.88	122.9	125	122.8	14545
1780349400	123.41	-1.09	-0.88	123.6	123.99	122.9	14014
1780090200	124.5	0.51	0.41	123.6	125.76	123.42	25396
1780003800	123.99	0.64	0.52	123.36	124.27	123.16	12937
1779917400	123.35	0	0.00	124	124.61	122.63	41962
1779830940	123.35	0.53	0.43	123.45	124.41	122.25	40347
1779744600	122.82	-1.07	-0.86	124	124	122.82	25564
1779485400	123.89	1.73	1.42	122.85	124	122.46	13122
1779398940	122.16	-1.34	-1.09	123.4	123.99	122.15	42112
1779312600	123.5	-0.96	-0.77	124.47	126.21	123	26689
1779226140	124.46	1.36	1.10	123.3	125.46	123.3	16653
1779139800	123.1	0.8	0.65	122.64	124.21	122.64	22842
1778880600	122.3	-0.92	-0.75	124.63	124.64	122.3	52961
1778794140	123.22	-2.02	-1.61	125.24	125.98	123.2	61857
1778707800	125.24	-0.76	-0.60	126.3	127.32	124.73	41197
1778621400	126	-2	-1.56	127.77	129	125.62	46209
1778535000	128	0.71	0.56	127.42	128.9	127.29	28751
1778275800	127.29	-0.41	-0.32	127.7	128.72999	127.1	17245
1778189400	127.7	0.83	0.65	126.87	127.7	126.5	15636
1778102940	126.87	0.16	0.13	126.15	126.88	125	34607
1778016600	126.71	0.5	0.40	126.2	126.9	126	18480
1777930200	126.21	-2.79	-2.16	127.54	128.06	126.12	21094
1777584600	129	0	0.00	129	130.47	127.73	32977
1777498140	129	1.14	0.89	127.65	129.35	127.65	26606
1777411800	127.86	0.38	0.30	128	130.19999	127.56	68326
1777325340	127.48	-0.36	-0.28	127.84	128	126.9	17950
1777066200	127.84	0.53	0.42	127.7	128.15	127.32	15102
1776979800	127.31	0.51	0.40	128.19999	128.28	126.86	14721
1776893400	126.8	-0.68	-0.53	127.5	127.99	126.76	18691
1776720600	127.48	0.88	0.70	126.6	127.62	126.6	10323
1776461400	126.6	-0.55	-0.43	127.15	127.6	126.18	28284
1776375000	127.15	0.78	0.62	126.47	127.49	126.47	18988
1776288600	126.37	-0.01	-0.01	126.43	127.15	126.1	22608
1776202140	126.38	-2.12	-1.65	128.5	128.5	125.49	52530
1776115800	128.5	0.35	0.27	128.16	128.97	127.5	21720
1775856600	128.15	0.63	0.49	127.8	128.3	127.5	44794
1775770200	127.52	-0.6	-0.47	128.5	128.5	127.52	60948
1775683740	128.12	-0.69	-0.54	129.37	129.37	128	38300
1775597340	128.81	-1.04	-0.80	129.72	129.72	128.41	15130
1775511000	129.85	1.35	1.05	129.41999	129.9	129.02	11224
1775165400	128.5	-1.1	-0.85	129.35	129.74	128.33	31575
1775078940	129.6	-0.88	-0.67	129	129.91999	128	11915
1774992540	130.47999	0.49	0.38	130	130.94999	129.69	18205
1774906140	129.99	-0.16	-0.12	130.15	131	129.44999	20203
1774647000	130.15	0.45	0.35	129.69999	130.5	129.29	12017
1774560540	129.69999	-0.22	-0.17	130.22	130.46	129.3	15640
1774474140	129.91999	-0.64	-0.49	130.52	130.56	129.61	15367
1774387740	130.56	-0.04	-0.03	130.58	130.58	129.11	19199
1774301340	130.6	2.4	1.87	128.8	130.74	128.8	30811
1774042200	128.19999	-0.65	-0.50	129	129.49	128.02	54243
1773955740	128.85	-1.47	-1.13	130.69999	130.69999	128.68	36139
1773869400	130.32	-0.41	-0.31	130.49	131	129.02	21176
1773782940	130.72999	1	0.77	129.74	131	128.5	52278
1773696540	129.72999	-1.25	-0.95	130.97999	130.97999	129.06	18371
1773437400	130.97999	0.18	0.14	130.5	131	129.12	16454