Keurig Dr Pepper Inc【KDP】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	1.1852	3.72470144563	31.82	33.82	31.715	24484402	33.18937479	CS
4	2.1302	6.89943319838	30.875	33.82	29.83	17523584	31.91262753	CS
12	7.4052	28.9265625	25.6	33.82	25.56	13437847	29.90799868	CS
26	5.1852	18.6383896477	27.82	33.82	24.875	11754781	28.98234275	CS
52	-0.6248	-1.85786500149	33.63	35.935	24.875	14004167	28.81694442	CS
156	1.7552	5.61664	31.25	38.28	24.875	11288819	31.18895282	CS
260	-2.3648	-6.68589199887	35.37	41.31	24.875	9775259	32.59167879	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	33.299999	-0.07	-0.21	33.369999	33.795	32.905	16308337
1782945300	33.369999	0.64	1.96	33.189999	33.615	33.155	17820135
1782858900	32.729999	-0.77	-2.30	33.375	33.67	32.6201	13692664
1782772500	33.5	0.1	0.30	33.46	33.82	33.125	16022972
1782513300	33.4	0.88	2.71	32.67	33.66	32.61	54796726
1782426900	32.52	1.12	3.57	31.82	32.58	31.715	20089511
1782340500	31.4	0.53	1.72	31.125	31.76	30.985	16210765
1782254100	30.87	0	0.00	30.87	31.188	29.83	18323892
1782167700	30.87	0.11	0.36	30.8	31.225	30.6	12470268
1781822100	30.76	-0.13	-0.42	31.06	31.24	30.625	21599330
1781735700	30.89	-1.11	-3.47	31.86	32.229999	30.845	17005723
1781649300	32	0.23	0.72	31.79	32.31	31.75	12383554
1781562900	31.77	0.06	0.19	31.57	31.84	31.29	15745222
1781303700	31.71	0.48	1.54	31.07	31.73	31.07	13012021
1781217300	31.23	-0.47	-1.48	31.415	31.6	31.0201	28690622
1781130900	31.7	0.22	0.70	31.75	32.275	31.53	15335861
1781044500	31.48	0.73	2.37	30.86	31.6	30.75	11268115
1780958100	30.75	0.22	0.72	30.53	30.935	30.53	8836139
1780698900	30.53	0.47	1.56	30.38	30.94	30.205	9765397
1780612500	30.06	-0.49	-1.60	30.875	30.915	29.995	9879182
1780526100	30.55	0.19	0.63	30.2	31.04	30.19	12284679
1780439700	30.36	0.16	0.53	30.21	30.52	29.915	10205785
1780353300	30.2	0.17	0.57	29.805	30.33	29.67	10423294
1780094100	30.03	-0.01	-0.03	29.98	30.29	29.735	18203161
1780007700	30.04	-0.06	-0.20	29.97	30.23	29.77	9145771
1779921300	30.1	0.55	1.86	29.75	30.535	29.57	9952741
1779834900	29.55	0.43	1.48	29.01	30.215	29.01	14386705
1779489300	29.12	0.34	1.18	28.72	29.28	28.66	5933582
1779402900	28.78	0.09	0.31	28.75	28.905	28.275	9058392
1779316500	28.69	-0.16	-0.55	28.86	28.98	28.535	15343434
1779230100	28.85	-0.58	-1.97	29.485	29.665	28.81	12356902
1779143700	29.43	0.5	1.73	29.02	29.5	28.945	8733848
1778884500	28.93	-0.17	-0.58	29.33	29.33	28.77	8004999
1778798100	29.1	-0.21	-0.72	29.45	29.5	28.905	7725264
1778711700	29.31	0.14	0.48	29.1	29.675	29	8358768
1778625300	29.17	0.46	1.60	28.93	29.45	28.735	9260237
1778538900	28.71	-0.12	-0.42	28.845	29	28.545	9721364
1778279700	28.83	0.31	1.09	28.52	29.17	28.46	9206110
1778193300	28.52	-0.04	-0.14	28.44	28.715	27.84	9386716
1778106900	28.56	-0.36	-1.24	28.805	29.135	28.28	11812741
1778020500	28.92	0.05	0.17	28.8	29.27	28.435	8818912
1777934100	28.87	-0.22	-0.76	28.97	29.325	28.585	7954350
1777674900	29.09	-0.31	-1.05	29.53	29.5688	28.7609	7140531
1777588500	29.4	0.47	1.62	28.965	29.575	28.965	10522459
1777502100	28.93	0.14	0.49	28.735	28.9999	28.56	15313163
1777415700	28.79	0.64	2.27	28.635	29.285	28.465	13134124
1777329300	28.15	-1.07	-3.66	29.045	29.19	28	20865550
1777070100	29.22	0.69	2.42	28.53	29.28	28.3	15053741
1776983700	28.53	1.99	7.50	27.29	28.74	27.12	20269851
1776897300	26.54	0.1	0.38	26.56	26.96	26.425	14289185
1776810900	26.44	-0.06	-0.23	26.46	26.735	26.21	16324764
1776724500	26.5	-0.03	-0.11	26.53	26.81	26.38	9916394
1776465300	26.53	0.49	1.88	26.04	26.625	26	11330505
1776378900	26.04	0.04	0.15	25.935	26.35	25.835	10868742
1776292500	26	-0.02	-0.08	25.87	26.175	25.56	9655533
1776206100	26.02	-0.02	-0.08	25.81	26.18	25.56	11505924
1776119700	26.04	-0.53	-1.99	26.6	26.6	25.69	13258485
1775860500	26.57	0.15	0.57	26.49	26.58	26.16	11656697
1775774100	26.42	0.58	2.24	25.6	26.55	25.6	9063609
1775687700	25.84	0.37	1.45	25.82	25.95	25.64	8460928
1775601300	25.47	-0.23	-0.89	25.7	25.76	25.295	7935913
1775514900	25.7	0.39	1.54	25.17	25.75	24.875	10557984