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	-0.03	-0.21645021645	13.86	14.03	13.45	338203	13.6807823	CS
4	-0.92	-6.23728813559	14.75	14.94	13.45	293867	14.11512783	CS
12	-0.1	-0.717875089734	13.93	15.56	13.45	272749	14.46216269	CS
26	-1.01	-6.80592991914	14.84	15.56	13.21	328108	14.21515159	CS
52	-1.59	-10.3112840467	15.42	16.28	13.06	307284	14.41796076	CS
156	-2.42	-14.8923076923	16.25	17.99	13.06	196823	14.88816943	CS
260	-2.42	-14.8923076923	16.25	17.99	13.06	196823	14.88816943	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
1782513600	13.83	0.18	1.32	13.65	13.87	13.6	197775
1782427200	13.65	0.07	0.52	13.7	13.76	13.5	432396
1782340800	13.58	-0.17	-1.24	13.7	13.75	13.45	455979
1782254400	13.75	0.04	0.29	13.68	13.83	13.62	302011
1782168000	13.71	-0.11	-0.80	13.86	14.03	13.665	302855
1781822400	13.82	-0.01	-0.07	13.96	13.96	13.77	302118
1781736000	13.83	-0.18	-1.28	14.02	14.2423	13.77	259149
1781649600	14.01	-0.02	-0.14	14.03	14.125	13.91	377829
1781563200	14.03	-0.49	-3.37	14.52	14.71	14.01	386309
1781304000	14.52	0.07	0.48	14.19	14.52	14.15	330180
1781217600	14.45	-0.08	-0.55	14.55	14.647	14.4	227549
1781131200	14.53	0.1	0.69	14.42	14.72	14.39	238263
1781044800	14.43	-0.09	-0.62	14.54	14.8	14.4	187445
1780958400	14.52	0.18	1.26	14.38	14.63	14.32	408272
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