Kforce Inc【KFRC】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	4.44	9.87324883256	44.97	49.65	43.68	192635	47.06602587	CS
4	1.81	3.8025210084	47.6	50.7	43.68	171581	47.59689466	CS
12	19.49	65.1403743316	29.92	50.7	28.08	245077	41.18947112	CS
26	17.94	57.0066730219	31.47	50.7	25.0746	249413	34.91468016	CS
52	7.82	18.8025967781	41.59	50.7	24.49	256969	33.47284533	CS
156	-14.66	-22.8812236616	64.07	71.48	24.49	189914	40.56052295	CS
260	-14.66	-22.8812236616	64.07	71.48	24.49	189914	40.56052295	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
1782772800	49.41	-0.1	-0.20	49.27	49.73	48.45	169241
1782513600	49.51	2.44	5.18	47.41	49.65	47.295	356421
1782427200	47.07	0.14	0.30	46.6	47.64	46.0101	114130
1782340800	46.93	1.36	2.98	45.78	47.025	45.57	136325
1782254400	45.57	1.63	3.71	44.3	45.905	44.195	160194
1782168000	43.94	-1.45	-3.19	44.97	45.345	43.68	196204
1781822400	45.39	-1.33	-2.85	45.91	46.515	43.84	220395
1781736000	46.72	-1.09	-2.28	47.62	48.94	46.42	164571
1781649600	47.81	0.14	0.29	47.88	48.67	47.16	136704
1781563200	47.67	-2.33	-4.66	49.16	50.46	47.62	211757
1781304000	50	0.1	0.20	49.04	50.7	48.51	153621
1781217600	49.9	0.74	1.51	49.23	49.97	48.925	134009
1781131200	49.16	1.27	2.65	48.13	49.77	47.77	177020
1781044800	47.89	0	0.00	47.9	48.465	46.96	170166
1780958400	47.89	0.34	0.72	47.82	48.58	47.57	150372
1780699200	47.55	-0.51	-1.06	48.46	48.525	47.39	131411
1780612800	48.06	1.64	3.53	47.65	48.49	47.3101	130426
1780526400	46.42	-1.49	-3.11	47.1	47.12	45.85	151708
1780440000	47.91	-0.29	-0.60	47.25	48.2	46.73	161029
1780353600	48.2	1.21	2.58	47.6	48.81	47.06	203673
1780094400	46.99	2.29	5.12	44.72	47.02	43.621	354623
1780008000	44.7	1.73	4.03	43.37	44.95	43	273876
1779921600	42.97	1.32	3.17	41.65	43.05	41.57	161095
1779835200	41.65	0.12	0.29	41.36	41.8644	40.91	247207
1779489600	41.53	0.41	1.00	41.48	42.77	41.13	156906
1779403200	41.12	0.54	1.33	40.16	41.2	39.68	192017
1779316800	40.58	0.17	0.42	39.96	41.17	39.29	209040
1779230400	40.41	-0.24	-0.59	40.76	41.6125	40.04	105870
1779144000	40.65	1.16	2.94	38.59	41.07	38.59	199153
1778884800	39.49	0.01	0.03	38.9	40.72	38.9	172449
1778798400	39.48	0.07	0.18	39.69	40.6803	39.2	172752
1778712000	39.41	-1.31	-3.22	40.29	40.555	38.64	189577
1778625600	40.72	-1.39	-3.30	42.44	42.66	40.25	254776
1778539200	42.11	-1.35	-3.11	43.65	44.075	42.11	233472
1778280000	43.46	0.2	0.46	43.3	43.58	41.5	184942
1778193600	43.26	1.17	2.78	42.27	44.12	42.27	211805
1778107200	42.09	-1.82	-4.14	43.47	43.855	42.03	193865
1778020800	43.91	0.78	1.81	43.43	43.91	42.49	175579
1777934400	43.13	-0.9	-2.04	44	45.05	42.6892	268794
1777675200	44.03	-1.18	-2.61	45.73	45.94	43.96	284473
1777588800	45.21	-1.51	-3.23	45.94	46.52	44.1601	379685
1777502400	46.72	0.85	1.85	46.07	47.5	44.51	596420
1777416000	45.87	13.86	43.30	40	46.74	39.24	1768857
1777329600	32.009999	-0.4	-1.23	32.24	33.189999	31.1	532680
1777070400	32.409999	0.37	1.15	31.77	32.881999	31.2	479594
1776984000	32.04	-2.16	-6.32	34	34	31.54	538760
1776897600	34.2	1.01	3.04	33.28	34.22	33.259999	257721
1776811200	33.189999	2.27	7.34	32.479999	33.5	32.4	292157
1776724800	30.92	0.36	1.18	30.86	31.34	30.43	242933
1776465600	30.56	-0.43	-1.39	31.39	31.82	30.52	154748
1776379200	30.99	0.17	0.55	30.7	31.51	30.39	129079
1776292800	30.82	1	3.35	29.8	30.94	29.8	119180
1776206400	29.82	0.17	0.57	29.57	30.005	29.14	188447
1776120000	29.65	1.42	5.03	28.22	30.07	28.08	180508
1775860800	28.23	-1.81	-6.03	29.96	30.105	28.1435	175214
1775774400	30.04	0.69	2.35	29.07	30.08	28.42	189984
1775688000	29.35	-0.26	-0.88	30.46	30.46	29.16	141594
1775601600	29.61	-0.02	-0.07	29.71	29.96	29.36	189674
1775515200	29.63	-0.29	-0.97	29.92	29.96	29.465	155090
1775169600	29.92	0.82	2.82	29.12	30.09	28.775	126180
1775083200	29.1	-0.14	-0.48	29.12	29.3	27.99	176494
1774996800	29.24	-0.26	-0.88	29.9	30.33	29.19	237640
1774910400	29.5	1.14	4.02	28.7	29.625	28.59	170755