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	8.4	15.6046814044	53.83	63.63	52.16	2882694	57.61568095	CS
4	13.26	27.0778027364	48.97	63.63	48.7	1606377	54.39619156	CS
12	11.93	23.717693837	50.3	63.63	44.025	1243969	52.15103935	CS
26	4.83	8.41463414634	57.4	67.57	44.025	1209752	55.01117409	CS
52	10.34	19.9267681634	51.89	68.71	44.025	1276631	57.92031626	CS
156	9.98	19.1004784689	52.25	89.7	42.11	1286929	61.27933882	CS
260	21.97	54.5702930949	40.26	89.7	24.78	1451029	49.84723899	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
1782513600	62.23	1.51	2.49	61.01	62.385	60.49	2408334
1782427200	60.72	-0.79	-1.28	62.38	63.63	60.2717	2087340
1782340800	61.51	8.78	16.65	56.69	62.34	55.9	4570380
1782254400	52.73	0.21	0.40	52.42	53.19	52.16	2634482
1782168000	52.52	-1.68	-3.10	53.83	54.8	52.33	2238572
1781822400	54.2	1.78	3.40	53.08	55.04	52.63	1912731
1781736000	52.42	-1.42	-2.64	53.5	55.62	52.02	1686969
1781649600	53.84	0.61	1.15	54.1	54.57	53.46	1596345
1781563200	53.23	-0.77	-1.43	54.86	55.73	53.04	1223915
1781304000	54	-0.31	-0.57	54.24	54.905	53.74	942097
1781217600	54.31	2.15	4.12	52.42	54.39	52.08	1051924
1781131200	52.16	-1.32	-2.47	53.52	53.525	51.98	1343572
1781044800	53.48	2.06	4.01	51.9	54.22	51.675	1019383
1780958400	51.42	-0.62	-1.19	51.78	52.27	51.35	726096
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	1098264
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