KB Home【KBH】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	3.07	6.26914437411	48.97	52.65	48.7	1258625	50.94452119	CS
4	2.58	5.21633643348	49.46	52.65	44.025	1062303	48.41818169	CS
12	-1.77	-3.28935142167	53.81	57.55	44.025	1216487	51.06667405	CS
26	-12.04	-18.7890137328	64.08	67.57	44.025	1214597	55.9695518	CS
52	-0.77	-1.45805718614	52.81	68.71	44.025	1286571	57.68338349	CS
156	7.02	15.5930697468	45.02	89.7	42.11	1297734	61.09410784	CS
260	6.04	13.1304347826	46	89.7	24.78	1458162	49.62430053	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
1780699200	52.04	-0.02	-0.04	51.69	52.63	51.37	1194228
1780612800	52.06	0.9	1.76	52	52.65	51.47	884217
1780526400	51.16	-0.29	-0.56	50.69	51.69	50.275	1094568
1780440000	51.45	0.34	0.67	51.27	52.01	50.76	1243146
1780353600	51.11	2.25	4.60	50.305	51.47	50	2022846
1780094400	48.86	-0.29	-0.59	48.97	50.08	48.7	1048348
1780008000	49.15	-0.55	-1.11	48.92	49.7	48.54	826001
1779921600	49.7	0.48	0.98	49.73	51.345	49.57	852225
1779835200	49.22	0.62	1.28	48.78	49.3	48.58	638649
1779489600	48.6	0.58	1.21	48.2	48.84	47.62	780349
1779403200	48.02	0.97	2.06	46.34	48.19	45.79	911945
1779316800	47.05	2.01	4.46	45.54	47.1	44.75	1490691
1779230400	45.04	-0.6	-1.31	45.05	45.32	44.025	1326732
1779144000	45.64	0.57	1.26	45.8	46.58	45.28	1021172
1778884800	45.07	-1.82	-3.88	46.87	46.87	45.03	1098064
1778798400	46.89	0.24	0.51	47	47.34	46.42	1085513
1778712000	46.65	-0.28	-0.60	46.38	47	45.765	1115588
1778625600	46.93	-0.94	-1.96	48.01	48.05	46.65	959008
1778539200	47.87	-1.65	-3.33	49.7	50	47.82	1066129
1778280000	49.52	0.34	0.69	49.46	50.03	48.9	718574
1778193600	49.18	-0.49	-0.99	49.56	50	48.655	1115775
1778107200	49.67	1.25	2.58	49.53	50.83	49.43	1117765
1778020800	48.42	0.33	0.69	48.27	48.965	48	1216504
1777934400	48.09	-3.35	-6.51	50.115	50.5	47.9501	1632570
1777675200	51.44	-1.55	-2.93	53.3	53.322	51.22	998725
1777588800	52.99	0.69	1.32	52.21	53.33	52.21	915617
1777502400	52.3	-2.15	-3.95	53.99	54.305	52.1	953803
1777416000	54.45	-0.97	-1.75	55.82	56.01	54.18	826181
1777329600	55.42	0.15	0.27	55.03	55.71	54.85	779705
1777070400	55.27	-0.87	-1.55	56.3	56.62	55.26	967324
1776984000	56.14	0.56	1.01	55.53	56.27	55.1	969516
1776897600	55.58	-0.16	-0.29	56.16	56.59	55.465	1114123
1776811200	55.74	0.52	0.94	57	57.55	55.56	1271854
1776724800	55.22	0.94	1.73	53.9	55.27	53.81	956842
1776465600	54.28	2.35	4.53	53.33	55.45	53.09	1342361
1776379200	51.93	0.36	0.70	51.81	52.44	51.7275	917361
1776292800	51.57	-0.36	-0.69	51.59	52.185	51.1	1327972
1776206400	51.93	-0.07	-0.13	51.97	52.4347	51.83	639088
1776120000	52	0.4	0.78	51.61	52	50.425	893561
1775860800	51.6	-0.62	-1.19	52.11	52.4	51.11	1068778
1775774400	52.22	0.81	1.58	50.89	52.79	50.89	1218269
1775688000	51.41	3	6.20	50.74	51.89	50.66	1960094
1775601600	48.41	-2.93	-5.71	50.12	50.14	48.17	1420544
1775515200	51.34	0.49	0.96	50.3	51.38	50.095	869884
1775169600	50.85	-0.37	-0.72	50.94	51.79	49.81	1000370
1775083200	51.22	-0.53	-1.02	51.81	52.17	51.03	1282758
1774996800	51.75	1.24	2.45	51.56	52.285	50.56	1549895
1774910400	50.51	-0.4	-0.79	51.69	51.89	49.98	2074945
1774651200	50.91	-1	-1.93	51.65	52.27	50.79	1213363
1774564800	51.91	-0.21	-0.40	51.62	52.85	51.51	1533877
1774478400	52.12	-0.82	-1.55	52.48	53.6	49.6	2924998
1774392000	52.94	-0.25	-0.47	53.04	53.67	52.245	2023354
1774305600	53.19	2.04	3.99	52.79	53.56	51.99	1617092
1774046400	51.15	-1.35	-2.57	52.34	52.41	50.41	2777027
1773960000	52.5	-0.7	-1.32	52.72	53.245	51.78	1215690
1773873600	53.2	-1.64	-2.99	54.22	54.68	52.97	1267390
1773787200	54.84	0.54	0.99	54.76	55.07	54.205	953333
1773700800	54.3	1.35	2.55	53.29	54.37	52.95	984891
1773441600	52.95	-0.19	-0.36	53.81	54.345	52.745	1459272
1773355200	53.14	-1.53	-2.80	54	54	52.84	1215661
1773268800	54.67	-1.25	-2.24	55.8	55.93	54.51	1069732
1773182400	55.92	-1.44	-2.51	57.04	57.095	55.775	1088270
1773096000	57.36	-0.43	-0.74	56.65	57.76	55.2	833912
1772840400	57.79	-0.69	-1.18	57.76	58.21	56.9	839271