KVH Industries Inc【KVHI】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	-0.455	-4.89247311828	9.3	9.96	8.74	643106	9.36474136	CS
4	-0.015	-0.169300225734	8.86	10	7.3	376918	8.98060135	CS
12	-0.405	-4.37837837838	9.25	13	7.3	271859	9.71422758	CS
26	1.845	26.3571428571	7	13	5.76	170657	9.19122684	CS
52	3.535	66.5725047081	5.31	13	5.09	108177	8.47901829	CS
156	-0.195	-2.15707964602	9.04	13	4.17	82608	6.62657512	CS
260	-3.495	-28.322528363	12.34	13	4.17	78316	7.6804195	CS

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
1782945300	8.845	-1.07	-10.75	9.9	9.97	8.83	308307
1782858900	9.91	0.31	3.23	9.58	9.96	9.58	232450
1782772500	9.6	0.27	2.89	9.28	9.74	8.92	175484
1782513300	9.33	0.16	1.74	9.07	9.835	8.74	2086858
1782426900	9.17	-0.13	-1.40	9.39	9.6	9.1	375905
1782340500	9.3	0.04	0.43	9.3	9.35	8.92	344833
1782254100	9.26	-0.42	-4.34	9.46	9.84	9.0091	329330
1782167700	9.68	0.04	0.41	9.65	10	9.21	285075
1781822100	9.64	0.23	2.44	9.59	9.8999	9.3806999	283565
1781735700	9.41	0.44	4.91	8.94	9.46	8.81	220894
1781649300	8.97	0.13	1.47	8.77	9.4949999	8.63	628537
1781562900	8.84	0.22	2.55	8.89	9.02	8.1866	414730
1781303700	8.6199999	0.53	6.55	8.13	8.71	8.03	331234
1781217300	8.09	0.47	6.17	7.7	8.2	7.7	360139
1781130900	7.62	0.11	1.46	7.5	7.8	7.3	139425
1781044500	7.51	-0.17	-2.21	7.77	8.01	7.37	221492
1780958100	7.68	0.16	2.13	7.63	7.97	7.585	204294
1780698900	7.52	-0.89	-10.58	8.32	8.39	7.52	167302
1780612500	8.41	0.34	4.21	8.07	8.59	7.88	146878
1780526100	8.07	-0.81	-9.12	8.86	8.91	8.05	213025
1780439700	8.88	0.06	0.68	8.64	9.35	8.56	186630
1780353300	8.82	-0.46	-4.96	9.52	9.52	8.73	382961
1780094100	9.28	-1.12	-10.77	10.4	10.68	9.14	330129
1780007700	10.4	-0.36	-3.35	10.76	11.075	10.3	574522
1779921300	10.76	-0.76	-6.60	12.27	12.68	10.7	998456
1779834900	11.52	-0.17	-1.45	12.31	13	11.4	711042
1779489300	11.69	0.99	9.25	10.71	11.73	10.35	417109
1779402900	10.7	-0.01	-0.09	10.89	10.945	10.455	121641
1779316500	10.71	0.42	4.08	10.37	10.74	10.305	154363
1779230100	10.29	-0.72	-6.54	10.94	10.99	10.23	121632
1779143700	11.01	0.32	2.99	10.77	11.355	10.5201	408364
1778884500	10.69	-0.21	-1.93	10.78	11.22	10.6684	128105
1778798100	10.9	-0.07	-0.64	10.93	11.45	10.2292	197491
1778711700	10.97	-0.03	-0.27	11.1	11.3	10.85	298690
1778625300	11	0	0.00	10.85	11.35	10.4501	177975
1778538900	11	1.11	11.22	10.19	11.03	9.98	220652
1778279700	9.89	-0.31	-3.04	10	10.17	9.6199999	95846
1778193300	10.2	-0.29	-2.76	10.74	10.83	10.01	214706
1778106900	10.49	1.06	11.24	10.25	11.1	9.81	391712
1778020500	9.43	-0.12	-1.26	9.57	9.82	9.4201	78295
1777934100	9.55	0.31	3.35	9.21	9.715	9.17	121409
1777674900	9.24	0.14	1.54	9.21	9.39	9.1199999	72209
1777588500	9.1	0.12	1.34	9.01	9.3	8.8217	170734
1777502100	8.98	-0.63	-6.56	9.6	9.86	8.88	88514
1777415700	9.61	-0.08	-0.83	9.69	9.74	9.401	58643
1777329300	9.69	-0.09	-0.92	9.99	10.01	9.5399999	84685
1777070100	9.78	-0.14	-1.41	10.16	10.16	9.75	43095
1776983700	9.92	-0.32	-3.13	10.25	10.35	9.5506	143698
1776897300	10.24	-0.01	-0.10	10.37	10.63	10.18	127898
1776810900	10.25	0.18	1.79	10.15	10.56	10.03	140558
1776724500	10.07	-0.21	-2.04	10.23	10.5086	10.01	159526
1776465300	10.28	0.6	6.20	9.73	10.35	9.65	281644
1776378900	9.68	0.44	4.74	9.25	9.805	9.25	262573
1776292500	9.242	-0.01	-0.09	9.21	9.42	8.8801	134122
1776206100	9.25	-0.1	-1.07	9.41	9.49	8.91	116708
1776119700	9.35	0.34	3.77	9	9.44	9	128922
1775860500	9.01	-0.11	-1.21	9.13	9.15	8.77	113572
1775774100	9.1199999	-0.1	-1.03	9.16	9.2899999	9.1062999	53151
1775687700	9.215	0.08	0.93	9.25	9.36	9.15	94105
1775601300	9.13	0.02	0.22	9.44	9.49	8.7899999	118748
1775514900	9.11	0.06	0.66	9.05	9.45	8.85	107176
1775169300	9.05	0.04	0.44	8.9	9.22	8.9	76586