Kulicke and Soffa Industries Inc【KLIC】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	-8.7	-6.70778720123	129.7	135.8	119.0804	1817686	129.43713258	CS
4	16.97	16.312602134	104.03	135.8	96.46	1314862	121.42042271	CS
12	48.38	66.6207656293	72.62	135.8	72.62	995954	106.46935912	CS
26	74.19	158.491775262	46.81	135.8	46.63	856495	87.0809369	CS
52	85.31	239.030540768	35.69	135.8	31.32	683234	69.15830714	CS
156	61.67	103.9440418	59.33	135.8	26.625	582915	54.08533844	CS
260	60.86	101.197206518	60.14	135.8	26.625	647339	53.74214133	CS

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
1782945300	133.81	0.05	0.04	127.83	135.8	126.43	1574937
1782858900	133.76	4.64	3.59	129.5	134.8	127.2084	1125616
1782772500	129.12	3.9	3.11	122.85	131.62	119.0804	1273439
1782513300	125.22	-6.27	-4.77	125.84	129.38999	123.5	3484576
1782426900	131.49	8.21	6.66	129.69999	133.41	123.97	1629867
1782340500	123.28	-3.82	-3.01	127	129.4	121.19	1778051
1782254100	127.1	2.88	2.32	113.88	129.6468	113.88	2330724
1782167700	124.22	2.35	1.93	123.18	125.13	117.5271	1714203
1781822100	121.87	5.36	4.60	121.5	125.14	121.15	1806462
1781735700	116.51	-0.76	-0.65	120.39	122.51	116.16	871177
1781649300	117.27	1.83	1.59	115.43	124.75	114.32	1723467
1781562900	115.435	2.31	2.04	116.87	117.9632	112.62	904336
1781303700	113.13	1.31	1.17	111.99	115.27	110	690320
1781217300	111.82	9.79	9.60	105.83	112	103.4674	674276
1781130900	102.03	-0.61	-0.59	101.66	107.8	100.31	600712
1781044500	102.64	0.14	0.14	105.19	109.5	96.46	684999
1780958100	102.5	4.34	4.42	102.98	103.9	100.0143	737384
1780698900	98.16	-9.36	-8.71	103.9	104.75	97.33	892886
1780612500	107.52	-0.88	-0.81	104.03	109.39	103.055	484957
1780526100	108.4	0.04	0.04	109.12	109.96	105.49	772937
1780439700	108.36	5.02	4.86	105.62	110.7799	103.88	906128
1780353300	103.34	1.45	1.42	101.73	104.88	99	965001
1780094100	101.89	-2.86	-2.73	105.49	107.56	101.25	1276669
1780007700	104.75	-0.86	-0.81	104.5	106.6	100.34	1075052
1779921300	105.61	-2.96	-2.73	109.58	109.88	103.245	909864
1779834900	108.57	4.17	3.99	108.11	109.155	104.7	731499
1779489300	104.4	3.31	3.27	102.09	105.85	101.23	551279
1779402900	101.09	-0.14	-0.14	101.07	103.28	98.55	836257
1779316500	101.23	3.61	3.70	99.37	101.5593	96.17	639114
1779230100	97.62	-1.74	-1.75	97	98.9399	94.3071	1141595
1779143700	99.36	-2.68	-2.63	103.06	104.165	98.53	1056327
1778884500	102.04	-2.05	-1.97	100.6	102.43	98.3	875321
1778798100	104.09	-0.18	-0.17	103.98	105.33	101.02	651557
1778711700	104.27	6.27	6.40	100.67	105.24	98.36	1029152
1778625300	98	-6.28	-6.02	102.06	102.41	96.0006	970182
1778538900	104.28	1.62	1.58	102.8	104.37	101.77	1120619
1778279700	102.66	4.51	4.60	100.47	104.73	99.84	1476672
1778193300	98.15	4.37	4.66	106.01	107.0099	91.8	2711005
1778106900	93.78	2.39	2.62	93.97	95.28	91.5	1152300
1778020500	91.39	3.54	4.03	88.45	92.63	88.325	646738
1777934100	87.85	1.52	1.76	86.5	88.25	85.715	633285
1777674900	86.33	0.83	0.97	85.43	87.185	84.3	606859
1777588500	85.5	1.8	2.15	84.52	86.61	82.96	680773
1777502100	83.7	0.72	0.87	83.31	84.32	82.375	433729
1777415700	82.98	-3.48	-4.02	82.51	85.845	81.5	580709
1777329300	86.46	-1.25	-1.43	87.78	88.31	84.71	635872
1777070100	87.71	3.05	3.60	89.57	89.59	86.37	881371
1776983700	84.66	-0.54	-0.63	85.57	86.33	83.0843	340229
1776897300	85.2	1.28	1.53	85.63	86.17	83.68	507062
1776810900	83.92	0.5	0.60	83.98	85.59	83.325	513595
1776724500	83.42	1.54	1.88	82.08	83.83	81	523254
1776465300	81.88	2.22	2.79	81.42	84.46	79.7501	736246
1776378900	79.66	-0.18	-0.23	79.33	80.26	78.7011	648787
1776292500	79.84	-0.06	-0.08	79.07	80.08	77.34	646087
1776206100	79.9	1.92	2.46	78.95	80.27	77.1783	586015
1776119700	77.98	0.52	0.67	76.83	78.8099	76.67	488480
1775860500	77.46	0.66	0.86	78.7	80.9671	77.15	899328
1775774100	76.8	4.44	6.14	72.62	77.26	72.62	942652
1775687700	72.36	5.18	7.71	70.65	73.2	70.58	930103
1775601300	67.18	0.56	0.84	66.5	67.81	65.66	482698
1775514900	66.62	2.54	3.96	65.16	66.9701	64.05	411223
1775169300	64.08	-2.2	-3.32	63.44	66.56	63	676167