Kayne Anderson Bdc Inc【KBDC】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	-0.43	-2.91130670278	14.77	15	14.15	271151	14.59289827	CS
4	-1	-6.51890482399	15.34	15.34	14.15	220439	14.70748411	CS
12	0.64	4.67153284672	13.7	15.56	13.495	287454	14.3600776	CS
26	-1.08	-7.00389105058	15.42	15.645	13.21	344390	14.38784422	CS
52	-1.44	-9.12547528517	15.78	16.28	13.06	296027	14.47874684	CS
156	-1.91	-11.7538461538	16.25	17.99	13.06	193575	14.92828971	CS
260	-1.91	-11.7538461538	16.25	17.99	13.06	193575	14.92828971	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
1780699200	14.34	-0.19	-1.31	14.5	14.625	14.24	197529
1780612800	14.53	0.35	2.47	14.23	14.5775	14.22	356039
1780526400	14.18	-0.47	-3.21	14.65	14.65	14.15	271947
1780440000	14.65	-0.22	-1.48	14.89	14.89	14.65	167048
1780353600	14.87	0.08	0.54	14.75	14.94	14.7301	182781
1780094400	14.79	0.02	0.14	14.77	15	14.75	377942
1780008000	14.77	-0.07	-0.47	14.84	14.9	14.73	313585
1779921600	14.84	0.04	0.27	14.81	14.96	14.78	173321
1779835200	14.8	0.22	1.51	14.69	14.95	14.66	129651
1779489600	14.58	-0.07	-0.48	14.54	14.775	14.52	162784
1779403200	14.65	-0.13	-0.88	14.75	14.85	14.63	170701
1779316800	14.78	0.3	2.07	14.55	14.86	14.5115	152489
1779230400	14.48	-0.15	-1.03	14.64	14.84	14.48	142586
1779144000	14.63	-0.06	-0.41	14.75	14.89	14.62	223547
1778884800	14.69	-0.08	-0.54	14.8	14.86	14.63	148216
1778798400	14.77	-0.02	-0.14	14.96	15.1307	14.75	185916
1778712000	14.79	-0.36	-2.38	15.13	15.23	14.79	228840
1778625600	15.15	0.55	3.77	14.91	15.1985	14.72	229267
1778539200	14.6	-0.27	-1.82	14.92	14.9699	14.57	193434
1778280000	14.87	-0.34	-2.24	15.34	15.34	14.675	378246
1778193600	15.21	-0.07	-0.46	15.15	15.25	14.89	190245
1778107200	15.28	0.17	1.13	15.2	15.56	14.85	1011237
1778020800	15.11	-0.07	-0.46	15.2	15.23	14.96	246823
1777934400	15.18	0.09	0.60	15.08	15.2	15.02	258445
1777675200	15.09	0.19	1.28	14.98	15.14	14.88	241732
1777588800	14.9	0.46	3.19	14.44	14.95	14.43	200224
1777502400	14.44	-0.16	-1.10	14.64	14.64	14.36	168797
1777416000	14.6	0.22	1.53	14.43	14.6705	14.375	207552
1777329600	14.38	0.13	0.91	14.29	14.46	14.27	265402
1777070400	14.25	0.13	0.92	14.12	14.37	14.0634	187948
1776984000	14.12	-0.31	-2.15	14.37	14.42	14.08	262476
1776897600	14.43	0.14	0.98	14.42	14.595	14.33	318795
1776811200	14.29	-0.37	-2.52	14.65	14.74	14.23	360771
1776724800	14.66	0.01	0.07	14.65	14.77	14.57	301914
1776465600	14.65	0.16	1.10	14.5	14.8	14.44	346917
1776379200	14.49	-0.13	-0.89	14.55	14.6259	14.38	296996
1776292800	14.62	0.13	0.90	14.42	14.64	14.4	345605
1776206400	14.49	0.24	1.68	14.32	14.5699	14.29	294036
1776120000	14.25	0.25	1.79	13.96	14.32	13.9	231109
1775860800	14	-0.07	-0.50	14.12	14.2	14	154172
1775774400	14.07	0.02	0.14	14.01	14.135	13.9386	259594
1775688000	14.05	0.07	0.50	14.25	14.37	14.03	257668
1775601600	13.98	-0.11	-0.78	14	14.155	13.93	269407
1775515200	14.09	0.16	1.15	13.93	14.2591	13.93	347599
1775169600	13.93	0.2	1.46	13.58	14	13.56	343140
1775083200	13.73	0.01	0.07	13.7	13.9	13.495	358616
1774996800	13.72	-0.03	-0.22	13.85	13.9599	13.52	430004
1774910400	13.75	0.09	0.66	13.66	13.87	13.61	283651
1774651200	13.66	-0.22	-1.59	13.88	13.94	13.59	340530
1774564800	13.88	-0.07	-0.50	13.95	14.12	13.87	219404
1774478400	13.95	0.1	0.72	13.95	14.26	13.8501	205422
1774392000	13.85	-0.22	-1.56	14.06	14.06	13.84	293838
1774305600	14.07	0.44	3.23	13.86	14.16	13.65	303249
1774046400	13.63	-0.39	-2.78	14.09	14.25	13.61	841416
1773960000	14.02	0.04	0.29	13.95	14.094	13.89	260491
1773873600	13.98	0.12	0.87	13.8	14.11	13.8	301574
1773787200	13.86	0.18	1.32	13.75	14	13.75	346566
1773700800	13.68	0.04	0.29	13.69	13.7699	13.54	320266
1773441600	13.64	0.07	0.52	13.7	13.87	13.55	610365
1773355200	13.57	-0.31	-2.23	13.79	13.995	13.565	396449
1773268800	13.88	-0.01	-0.07	13.9	14.1245	13.82	346658
1773182400	13.89	0.1	0.73	13.82	14.08	13.75	371456
1773096000	13.79	0.14	1.03	13.58	13.88	13.45	380595