Kingsoft Cloud Holdings Ltd【KC】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	-1.4129	-11.5244698206	12.26	12.26	10.47	1308640	11.31278217	DR
4	-4.7029	-30.2437299035	15.55	15.695	10.47	1567833	13.01929694	DR
12	-3.0029	-21.6815884477	13.85	18.52	10.47	1395007	14.75251814	DR
26	-0.7729	-6.65146299484	11.62	18.52	10.29	1414002	13.8264887	DR
52	-2.2729	-17.3239329268	13.12	18.52	10.29	1669912	13.87774725	DR
156	5.3871	98.6648351648	5.46	22.26	2.02	1937848	9.93293242	DR
260	-23.8629	-68.7493517718	34.71	36.31	1.77	2264065	9.1310988	DR

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
1781217300	10.88	-0.19	-1.72	10.62	10.89	10.47	1312599
1781130900	11.07	-0.36	-3.15	11.245	11.44	11.05	840593
1781044500	11.43	0.06	0.53	12.16	12.16	11.2	1777575
1780958100	11.37	-0.32	-2.74	11.48	11.55	11.28	1317719
1780698900	11.69	-0.84	-6.70	12.26	12.26	11.525	1294716
1780612500	12.53	-0.21	-1.65	12.46	12.66	12.449	734186
1780526100	12.74	-0.96	-7.01	13.255	13.35	12.68	1035005
1780439700	13.7	0.37	2.78	13.71	14.105	13.6601	2477535
1780353300	13.33	1.05	8.55	12.84	13.415	12.8	2085387
1780094100	12.28	-0.34	-2.69	12.25	12.51	12.058	2431669
1780007700	12.62	-0.5	-3.81	12.7	12.82	12.375	1431362
1779921300	13.12	0.09	0.69	13.01	13.49	13.01	1778828
1779834900	13.03	-1.19	-8.37	13.335	13.56	13.022	2502722
1779489300	14.22	0.59	4.33	13.3	14.35	13.28	2016346
1779402900	13.63	-0.33	-2.36	13.36	13.75	13.05	2200395
1779316500	13.96	-0.63	-4.32	14.23	14.25	13.77	1248879
1779230100	14.59	-0.28	-1.88	14.61	14.76	14.41	688159
1779143700	14.87	-0.46	-3.00	15.24	15.25	14.72	913177
1778884500	15.33	-1.61	-9.50	15.55	15.695	15.3	1701977
1778798100	16.94	-0.98	-5.47	16.21	17.07	16.05	2284536
1778711700	17.92	2.61	17.05	15.63	18.52	15.63	4396590
1778625300	15.31	-1.04	-6.36	15.5	15.67	15.13	1241285
1778538900	16.35	0.47	2.96	16.1	16.614999	16.05	1052212
1778279700	15.88	-0.13	-0.81	16.02	16.5178	15.7601	1146359
1778193300	16.01	-0.62	-3.73	16.004999	16.219999	15.8	1460840
1778106900	16.629999	1.29	8.41	15.7	16.7	15.6	1807477
1778020500	15.34	0.13	0.85	15.26	15.69	15.185	754120
1777934100	15.21	0.21	1.40	15	15.51	14.93	594397
1777674900	15	-0.07	-0.46	15.14	15.195	14.92	449073
1777588500	15.07	0.18	1.21	14.92	15.07	14.66	678329
1777502100	14.89	-0.52	-3.37	15.03	15.05	14.84	680159
1777415700	15.41	-1.03	-6.27	15.47	15.74	15.23	990786
1777329300	16.44	0.09	0.55	16.28	16.469999	15.84	1601894
1777070100	16.35	-0.59	-3.48	16.399999	16.55	16.195	872813
1776983700	16.94	-0.28	-1.63	16.94	17.25	16.62	1020622
1776897300	17.22	-0.37	-2.10	17.34	17.52	17.045	802863
1776810900	17.59	-0.58	-3.19	18.04	18.04	17.53	1411164
1776724500	18.17	-0.04	-0.22	17.97	18.24	17.86	791873
1776465300	18.21	0.98	5.69	17.74	18.38	17.49	2079797
1776378900	17.23	0.35	2.07	17.75	18.01	17.19	1876804
1776292500	16.88	-0.25	-1.46	16.6	16.93	16.3201	1136167
1776206100	17.13	1.05	6.53	16.92	17.2	16.719999	2093027
1776119700	16.079999	0.97	6.42	15.79	16.3	15.52	1566777
1775860500	15.11	0.28	1.89	15.01	15.4	15.01	924433
1775774100	14.83	0.2	1.37	15	15.098	14.65	1029035
1775687700	14.63	1.06	7.81	14.99	15.08	14.525	1450336
1775601300	13.57	0	0.00	13.42	13.6	13.25	506170
1775514900	13.57	-0.13	-0.95	13.68	13.845	13.46	366450
1775169300	13.7	-0.2	-1.44	13.47	13.97	13.31	674493
1775082900	13.9	0.54	4.04	13.97	14.26	13.81	1040409
1774996500	13.36	-0.08	-0.60	13.41	13.52	12.73	1682367
1774910100	13.44	-0.15	-1.10	13.94	13.94	13.3161	1158364
1774650900	13.59	-0.81	-5.63	14.38	14.38	13.5	1824460
1774564500	14.4	-0.4	-2.70	14.52	15.285	14.28	1332472
1774478100	14.8	0.93	6.71	14.33	14.875	13.99	1649485
1774391700	13.87	0.17	1.24	13.53	14.01	13.53	1061592
1774305300	13.7	0.43	3.24	13.6	13.78	13.43	1448061
1774046100	13.27	-1.33	-9.11	13.85	13.85	12.94	1595104
1773959700	14.6	-0.18	-1.22	13.95	14.83	13.88	2192561
1773873300	14.78	1.66	12.65	15.18	15.36	14.58	4675144
1773786900	13.12	-0.6	-4.37	13.12	13.225	12.93	554767
1773700500	13.72	0.18	1.33	13.8	13.94	13.63	655221
1773441300	13.54	0	0.00	13.68	14.14	13.49	831943
1773354900	13.54	0.01	0.07	13.49	13.83	13.32	813253