Kroger Co【1KR】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	1.84	3.46973411277	53.03	54.7	53.03	10	53.89	DE
4	-1.04	-1.86013235557	55.91	61.26	53.03	4	54.9202439	DE
12	-8.78	-13.7941869599	63.65	64.44	53.03	5	58.76196226	DE
26	1.93	3.6456365697	52.94	66.25	51.13	19	56.44216129	DE
52	-2.38	-4.15720524017	57.25	66.25	51.13	31	57.05650332	DE
156	11.87	27.6046511628	43	66.25	39.1	52	52.01860721	DE
260	11.87	27.6046511628	43	66.25	39.1	52	52.01860721	DE

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
1781106900	54.7	0	0.00	54.7	54.7	54.7	0
1781020500	54.7	0.13	0.24	54.7	54.7	54.7	0
1780934100	54.57	1.25	2.34	54.57	54.57	54.57	0
1780674900	53.32	-0.57	-1.06	53.32	53.32	53.32	0
1780588500	53.89	0.86	1.62	53.89	53.89	53.89	50
1780502100	53.03	-0.31	-0.58	53.03	53.03	53.03	0
1780415700	53.34	0.27	0.51	53.34	53.34	53.34	0
1780329300	53.07	-1.39	-2.55	53.07	53.07	53.07	0
1780070100	54.46	-1.71	-3.04	54.46	54.46	54.46	0
1779983700	56.17	-0.13	-0.23	56.17	56.17	56.17	0
1779897300	56.3	-1.96	-3.36	56.3	56.3	56.3	0
1779810900	58.26	0.64	1.11	58.26	58.26	58.26	0
1779724500	57.62	-0.26	-0.45	57.62	57.62	57.62	0
1779465300	57.88	0.73	1.28	57.88	57.88	57.88	0
1779378900	57.15	-4.11	-6.71	57.15	57.15	57.15	16
1779292500	61.26	3.36	5.80	61.26	61.26	61.26	0
1779206100	57.9	0.92	1.61	57.9	57.9	57.9	0
1779119700	56.98	-3.92	-6.44	56.98	56.98	56.98	0
1778860500	60.9	4.99	8.93	60.9	60.9	60.9	0
1778774100	55.91	0	0.00	55.91	55.91	55.91	0
1778687700	55.91	0.94	1.71	55.91	55.91	55.91	16
1778601300	54.97	-0.45	-0.81	54.97	54.97	54.97	0
1778514900	55.42	-0.81	-1.44	55.42	55.42	55.42	1
1778255700	56.23	0.18	0.32	56.23	56.23	56.23	0
1778169300	56.05	-0.12	-0.21	56.05	56.05	56.05	0
1778082900	56.17	1.25	2.28	56.17	56.17	56.17	0
1777996500	54.92	-2.93	-5.06	54.92	54.92	54.92	16
1777910100	57.85	-0.09	-0.16	57.85	57.85	57.85	0
1777564500	57.94	0.92	1.61	57.94	57.94	57.94	0
1777478100	57.02	0.18	0.32	57.02	57.02	57.02	0
1777391700	56.84	0.19	0.34	56.84	56.84	56.84	0
1777305300	56.65	-0.93	-1.62	56.65	56.65	56.65	0
1777046100	57.58	-1.12	-1.91	57.58	57.58	57.58	0
1776959700	58.7	2.39	4.24	58.7	58.7	58.7	0
1776873300	56.31	-1.7	-2.93	56.31	56.31	56.31	0
1776786900	58.01	0.21	0.36	58.01	58.01	58.01	0
1776700500	57.8	1.08	1.90	57.8	57.8	57.8	0
1776441300	56.72	-0.45	-0.79	56.72	56.72	56.72	0
1776354900	57.17	0.52	0.92	57.17	57.17	57.17	0
1776268500	56.65	0.44	0.78	56.65	56.65	56.65	0
1776182100	56.21	-1.68	-2.90	56.21	56.21	56.21	0
1776095700	57.89	-0.74	-1.26	57.89	57.89	57.89	0
1775836500	58.63	-2.29	-3.76	58.63	58.63	58.63	0
1775750100	60.92	0.75	1.25	60.92	60.92	60.92	0
1775663700	60.17	-3.42	-5.38	59.75	60.17	59.75	106
1775577300	63.59	1.23	1.97	63.59	63.59	63.59	0
1775145300	62.36	1.42	2.33	62.36	62.36	62.36	0
1775058900	60.94	-2.32	-3.67	60.94	60.94	60.94	0
1774972500	63.26	-0.4	-0.63	63.26	63.26	63.26	0
1774886100	63.66	2.11	3.43	63.66	63.66	63.66	30
1774630500	61.55	-0.25	-0.40	61.55	61.55	61.55	30
1774544100	61.8	0.42	0.68	61.8	61.8	61.8	0
1774457700	61.38	-1.69	-2.68	61.38	61.38	61.38	0
1774371300	63.07	0.35	0.56	63.07	63.07	63.07	0
1774284900	62.72	-0.78	-1.23	62.72	62.72	62.72	0
1774025700	63.5	-0.94	-1.46	63.5	63.5	63.5	0
1773939300	64.44	0.79	1.24	64.44	64.44	64.44	0
1773852900	63.65	-1.3	-2.00	63.65	63.65	63.65	0
1773766500	64.95	-0.37	-0.57	64.95	64.95	64.95	0
1773680100	65.319999	-0.07	-0.11	65.319999	65.319999	65.319999	0
1773420900	65.39	-0.86	-1.30	65.06	65.39	65.06	36
1773334500	66.25	8.71	15.14	66.25	66.25	66.25	0
1773212400	57.54	0	0.00	57.54	57.54	57.54	0