Korvest Limited【KOV】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	-0.88	-4.38902743142	20.05	20.24	17.61	12368	18.99078834	DE
4	2.77	16.8902439024	16.4	21.15	15.87	17734	18.56285401	DE
12	5.07	35.9574468085	14.1	21.15	13.15	10788	17.2043793	DE
26	5.14	36.6357804704	14.03	21.15	13.15	10123	16.26427503	DE
52	8.57	80.8490566038	10.6	21.15	10.4	8834	14.83557685	DE
156	11.55	151.57480315	7.62	21.15	7.33	9981	10.89599136	DE
260	14.32	295.257731959	4.85	21.15	4.75	9006	9.67311897	DE

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
1781590500	19.25	0.77	4.17	18.64	19.4	18.24	13063
1781504100	18.48	-0.09	-0.48	18.53	18.88	17.62	18697
1781244900	18.57	-0.67	-3.48	19.24	19.625	17.61	22237
1781158500	19.24	-0.58	-2.93	19.4	19.4	19.075	4479
1781072100	19.82	-0.31	-1.54	20.24	20.24	19.07	2973
1780985700	20.13	-0.26	-1.28	20.05	20.24	18.9	13453
1780640100	20.39	0.34	1.70	20.14	20.49	20.13	18683
1780553700	20.05	0.18	0.91	19.94	20.25	19.94	28007
1780467300	19.87	-0.22	-1.10	19.94	20.58	19.57	8195
1780380900	20.09	0.42	2.14	20.01	20.47	19.57	24477
1780294500	19.67	0.87	4.63	18.89	21.15	18.89	26460
1780035300	18.8	0.75	4.16	18.05	19.2	17.95	21374
1779948900	18.05	0.05	0.28	18	18.22	17.7	11306
1779862500	18	0.52	2.97	17.48	18	17.48	59230
1779776100	17.48	0.41	2.40	17.28	18	16.91	13271
1779689700	17.07	0.26	1.55	17.05	17.3	16.95	17080
1779430500	16.81	0.61	3.77	16.399999	17.3	16.399999	18204
1779344100	16.2	0.29	1.82	16.1	16.399999	15.97	8137
1779257700	15.91	-0.24	-1.49	16.3	16.3	15.87	19480
1779171300	16.149999	-0.14	-0.86	16.399999	16.44	16.11	1197
1779084900	16.29	-0.27	-1.63	16.559999	16.719999	15.89	16413
1778825700	16.559999	0.26	1.60	16.329999	16.8	16.329999	58946
1778739300	16.3	0.25	1.56	16.149999	16.3	15.78	21600
1778652900	16.05	-0.15	-0.93	16.1	16.149999	15.76	9806
1778566500	16.2	0.56	3.58	15.45	16.2	15.31	16658
1778480100	15.64	-0.18	-1.14	15.7	15.7	15.63	10207
1778220900	15.82	0.32	2.06	15.52	15.82	15.51	437
1778134500	15.5	-0.01	-0.06	15.5	15.67	15.5	199
1778048100	15.51	0.04	0.26	15.47	15.89	15.47	515
1777961700	15.47	0.47	3.13	15	15.87	15	4122
1777875300	15	-0.58	-3.72	15.6	15.61	15	2399
1777616100	15.58	-0.36	-2.26	15.93	15.93	15.55	1408
1777529700	15.94	0.3	1.92	15.69	15.98	15.51	1341
1777443300	15.64	-0.2	-1.26	15.83	15.83	15.38	1832
1777356900	15.84	0.17	1.08	15.67	15.84	15.67	126
1777270500	15.67	0.02	0.13	15.65	15.9	15.4	8214
1777011300	15.65	0.01	0.06	15.54	15.72	15.54	1483
1776924900	15.64	0.58	3.85	15.64	15.64	15.64	951
1776838500	15.06	-0.26	-1.70	15.5	15.52	15.06	315
1776752100	15.32	-0.14	-0.91	15.595	15.65	15.3	2934
1776665700	15.46	0.16	1.05	15.3	15.78	15.1	2693
1776406500	15.3	0.15	0.99	15.3	15.3	15.175	2008
1776320100	15.15	0.15	1.00	15	15.3	15	654
1776233700	15	-0.55	-3.54	15.46	15.46	15	3926
1776147300	15.55	0.12	0.78	15.37	15.55	15.33	4509
1776060900	15.43	0.35	2.32	15.25	15.68	14.93	9114
1775801700	15.08	0	0.00	15.08	15.08	15.08	0
1775715300	15.08	-0.22	-1.44	15.25	15.58	15.08	4127
1775628900	15.3	0.36	2.41	15.44	15.55	15.3	2908
1775542500	14.94	0.53	3.68	14.39	15.08	14.39	11410
1775106900	14.41	0	0.00	14.41	14.76	13.86	15773
1775020500	14.41	0.71	5.18	13.95	14.49	13.95	2070
1774934100	13.7	-0.08	-0.58	13.75	13.95	13.7	1642
1774847700	13.78	-0.61	-4.24	14.49	14.49	13.61	5086
1774588500	14.39	0.9	6.63	13.53	14.5	13.53	10427
1774502100	13.495	-0.01	-0.04	13.47	13.77	13.46	10229
1774415700	13.5	-0.24	-1.75	13.52	13.62	13.45	12302
1774329300	13.74	-0.11	-0.79	14.1	14.1	13.15	8406
1774242900	13.85	-1.2	-7.97	14.86	15.01	13.52	26935
1773983700	15.05	0.18	1.21	14.86	15.12	14.85	5576
1773897300	14.87	-0.07	-0.47	15	15.19	14.85	8163
1773810900	14.94	0.09	0.61	15.34	15.34	14.86	4302
1773724500	14.85	-0.07	-0.47	14.9	15.37	14.81	2898