Kestrel Group Ltd【KG】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	-2.74	-23.339011925	11.74	11.74	8.2201	70652	9.49862681	CS
4	-2.31	-20.424403183	11.31	12.74	8.2201	24368	9.95774131	CS
12	-2.45	-21.3973799127	11.45	12.74	8.2201	15129	10.40737996	CS
26	-1.21	-11.8511263467	10.21	16	8.07	16060	11.04407765	CS
52	-17.61	-66.1781285231	26.61	31.61	8.07	21523	18.22114686	CS
156	-16.74	-65.034965035	25.74	35.37	8.07	23284	19.37918197	CS
260	-16.74	-65.034965035	25.74	35.37	8.07	23284	19.37918197	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
1782858900	9	0.2	2.27	8.93	9.19	8.26	22214
1782772500	8.8	-0.72	-7.56	9.61	9.61	8.2201	39272
1782513300	9.52	-1.39	-12.74	10.88	11.13	9.515	268268
1782426900	10.91	0.06	0.55	11.24	11.7	10.87	16920
1782340500	10.85	-0.85	-7.26	11.74	11.74	10.85	6585
1782254100	11.7	0.24	2.09	11.45	11.7197	10.9	7275
1782167700	11.46	-0.53	-4.42	12	12	11.1924	5866
1781822100	11.99	0.23	1.96	11.87	11.99	11.25	8093
1781735700	11.76	0.2	1.73	11.47	11.97	11.175	7026
1781649300	11.56	0.46	4.14	11.42	12.13	11.3201	6432
1781562900	11.1	-0.58	-4.97	11.68	12.74	10.83	20095
1781303700	11.68	0.68	6.18	10.9	12.25	10.7501	9372
1781217300	11	-0.14	-1.26	10.91	11.04	10.75	15235
1781130900	11.14	-0.64	-5.43	11.78	12.02	11.14	8301
1781044500	11.78	0.22	1.90	12.09	12.09	11.11	4543
1780958100	11.56	-0.37	-3.10	12.25	12.25	11.56	2319
1780698900	11.93	0.69	6.14	11.27	12.12	11.27	5310
1780612500	11.24	-0.22	-1.92	11.45	11.49	11.06	3620
1780526100	11.46	-0.24	-2.05	11.31	11.51	11.0273	6249
1780439700	11.7	0.2	1.74	12.09	12.09	11	3245
1780353300	11.5	0.26	2.31	11.09	11.5	10.5101	5487
1780094100	11.24	-0.68	-5.70	11.86	11.86	10.89	6550
1780007700	11.92	1.09	10.06	10.85	11.92	10.55	6396
1779921300	10.83	-0.32	-2.87	11.01	11.06	10.51	2994
1779834900	11.15	0.11	1.00	11.19	11.19	10.67	6555
1779489300	11.04	-0.38	-3.33	11.52	11.52	10.531	2752
1779402900	11.42	-0.28	-2.39	11.66	11.66	10.88	4188
1779316500	11.7	-0.45	-3.70	12.07	12.14	11.34	4862
1779230100	12.15	0.3	2.53	11.54	12.17	11.08	7231
1779143700	11.85	1.34	12.75	10.5	11.87	10.5	4197
1778884500	10.51	-1.22	-10.40	11	11.545	10.51	5637
1778798100	11.73	0.42	3.71	11.25	11.73	10.5	3411
1778711700	11.31	0.1	0.89	11	11.39	10.63	7146
1778625300	11.21	-0.45	-3.86	11.6	11.92	11.21	6901
1778538900	11.66	-0.21	-1.77	10.68	11.67	10.68	5710
1778279700	11.87	0.72	6.46	11.17	12.2	10.44	10153
1778193300	11.15	0.08	0.72	11.2	11.2	10.78	4772
1778106900	11.07	0.7	6.75	10.47	11.19	10.31	13853
1778020500	10.37	0.62	6.36	9.7899999	10.43	9.77	10828
1777934100	9.75	0.24	2.52	9.5	10.43	9.25	26924
1777674900	9.51	-0.21	-2.16	9.69	10.07	9.48	11977
1777588500	9.72	0.08	0.83	9.42	10.36	9.3699999	9325
1777502100	9.64	-0.46	-4.55	9.98	10.4	9.35	26139
1777415700	10.1	-0.18	-1.75	10.33	10.57	9.98	14064
1777329300	10.28	0.46	4.68	10.01	10.54	9.76	19751
1777070100	9.82	-0.63	-6.03	10.47	10.6	9.82	8189
1776983700	10.45	0	0.00	10.31	11	9.96	16808
1776897300	10.45	-0.41	-3.78	11.23	11.39	10.28	11956
1776810900	10.86	-0.77	-6.62	11.63	11.63	10.86	4284
1776724500	11.63	0.01	0.09	11.57	11.95	11.4	15314
1776465300	11.62	0.67	6.12	11.09	11.87	10.88	20213
1776378900	10.95	-0.15	-1.35	11.06	11.22	10.79	7451
1776292500	11.1	-0.43	-3.69	11.2	11.35	10.95	21091
1776206100	11.525	-0.44	-3.64	12	12.06	10.82	26963
1776119700	11.96	0.64	5.65	11.48	11.96	11.2	20129
1775860500	11.32	-0.73	-6.06	12.04	12.29	11.3	7600
1775774100	12.05	0.77	6.83	11.06	12.05	10.91	9289
1775687700	11.28	0.16	1.44	11.45	11.45	10.96	14142
1775601300	11.12	-0.38	-3.30	11.38	11.885	11.05	17240
1775514900	11.5	0.42	3.79	11.06	11.74	10.74	12943
1775169300	11.08	-1.1	-9.03	11.87	11.87	11.055	7036
1775082900	12.18	1.38	12.78	11.09	12.28	10.81	16527