KBR Inc【KBR】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	2.64	7.89237668161	33.45	36.15	32.16	2521838	33.83403318	CS
4	0.37	1.03583426652	35.72	36.68	31.61	1807682	34.08339384	CS
12	-2.22	-5.79483163665	38.31	39.065	29.94	1887399	34.49422829	CS
26	-4.07	-10.1344621514	40.16	45.365	29.94	1635422	37.38198673	CS
52	-11.41	-24.0210526316	47.5	52.25	29.94	1495130	41.12042714	CS
156	-28.81	-44.3913713405	64.9	72.6	29.94	1395818	51.88623432	CS
260	-2.64	-6.81642137878	38.73	72.6	29.94	1332590	51.04015531	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945600	34.67	0.14	0.41	34.5	35.35	34.38	2395223
1782859200	34.53	0.82	2.43	33.75	34.86	33.325	2486670
1782772800	33.71	0.34	1.02	33.68	34.015	33.33	3975738
1782513600	33.369999	1.12	3.47	32.18	33.485	32.18	2413173
1782427200	32.25	-0.94	-2.83	33.45	33.45	32.159999	1338388
1782340800	33.189999	-0.01	-0.03	33.1	33.71	33.049999	1338182
1782254400	33.2	1.09	3.39	31.86	33.244999	31.86	1616328
1782168000	32.11	-0.71	-2.16	32.54	32.7	31.61	1575149
1781822400	32.82	-1.1	-3.24	33.72	33.96	32.46	4001424
1781736000	33.92	-1.11	-3.17	34.7	35.48	33.8811	1434180
1781649600	35.03	0.21	0.60	34.87	35.61	34.5	1264304
1781563200	34.82	-1.02	-2.85	35.89	36.24	34.715	1506979
1781304000	35.84	0.48	1.36	35.36	36.25	35	1044613
1781217600	35.36	1.14	3.33	34.24	35.54	33.92	1476581
1781131200	34.22	-1.1	-3.11	35.19	35.36	34.02	1202454
1781044800	35.32	0.11	0.31	35.27	35.89	35.01	1242876
1780958400	35.21	-0.35	-0.98	35.5	35.805	35.01	1200352
1780699200	35.56	-0.57	-1.58	36.31	36.49	35.45	1251568
1780612800	36.13	0.4	1.12	35.72	36.68	35.5	1581776
1780526400	35.73	0.01	0.03	35.51	35.87	35	2247560
1780440000	35.72	0.07	0.20	35.2	36.34	34.85	3528979
1780353600	35.65	0.7	2.00	35.36	36.27	35.25	2129411
1780094400	34.95	0.51	1.48	34.14	36.05	34	3941581
1780008000	34.44	1.43	4.33	33.06	34.57	32.6802	2335315
1779921600	33.009999	-0.51	-1.52	33.29	33.98	32.99	1437620
1779835200	33.52	0.06	0.18	33.4	33.83	33.255	1618023
1779489600	33.46	1.36	4.24	32.61	33.91	32.405	1649473
1779403200	32.1	-0.23	-0.71	32.02	32.259999	31.355	1179885
1779316800	32.33	0.48	1.51	31.7	32.39	31.0894	1537352
1779230400	31.85	-0.39	-1.21	32.47	32.875	31.8	2390923
1779144000	32.24	2.18	7.25	30.48	32.28	30.48	2579949
1778884800	30.06	-0.82	-2.66	31.015	31.27	29.94	1539919
1778798400	30.88	0.38	1.25	30.64	31.5	30.47	2207826
1778712000	30.5	-1.58	-4.93	31.8	31.8	30.415	2518993
1778625600	32.08	-0.39	-1.20	32.619999	32.92	32.04	1793724
1778539200	32.47	-0.07	-0.22	32.56	32.84	32.21	1946777
1778280000	32.54	-0.66	-1.99	33	33.06	31.56	2548279
1778193600	33.2	-1.91	-5.44	35.31	35.74	33.034999	2881129
1778107200	35.11	-1.47	-4.02	36.61	36.98	35.05	2434014
1778020800	36.58	-2.09	-5.40	37.99	38.56	35.59	3885518
1777934400	38.67	1.22	3.26	37.37	39.065	37.37	2603883
1777675200	37.45	-0.04	-0.11	37.5	37.92	37.29	1508213
1777588800	37.49	1.47	4.08	36.53	37.64	36.155	1739027
1777502400	36.02	0.02	0.06	36.11	36.41	35.725	1154243
1777416000	36	0.71	2.01	35.62	36.1471	35.16	1122267
1777329600	35.29	0.06	0.17	35.39	35.87	35.14	1149534
1777070400	35.23	0	0.00	35.25	35.4	34.75	1027033
1776984000	35.23	-0.77	-2.14	35.96	36.06	34.87	1560194
1776897600	36	-0.71	-1.93	36.9	37.46	35.77	1073271
1776811200	36.71	0.25	0.69	36.52	37.3158	36.39	1248737
1776724800	36.46	0.04	0.11	36.35	36.795	36.25	1498754
1776465600	36.42	-0.27	-0.74	36.78	37.56	36.07	1487261
1776379200	36.69	-0.01	-0.03	36.79	37.22	36.62	1219773
1776292800	36.7	0.34	0.94	36.49	37.16	36.44	1211402
1776206400	36.36	-0.53	-1.44	36.91	37.195	36.34	2260717
1776120000	36.89	0.22	0.60	36.48	37.475	36.4126	1461227
1775860800	36.67	-0.83	-2.21	37.55	37.59	36.39	2000326
1775774400	37.5	-0.8	-2.09	38.31	38.49	37.03	1465053
1775688000	38.3	0.55	1.46	38.57	39.6968	38.27	1352592
1775601600	37.75	0.12	0.32	37.53	38.125	37.305	780824
1775515200	37.63	-0.42	-1.10	37.93	38.18	37.52	1137131
1775169600	38.05	0.53	1.41	37.11	38.695	36.86	767399