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	0.64	1.3544973545	47.25	48.58	45.85	144989	47.55577166	CS
4	5.45	12.8416588124	42.44	48.81	38.59	190419	43.43924575	CS
12	21.45	81.1270801815	26.44	48.81	25.46	269762	36.91388707	CS
26	18.76	64.4009612084	29.13	48.81	25.0746	258548	33.57313191	CS
52	6.26	15.0372327648	41.63	48.81	24.49	254453	33.19473654	CS
156	-16.18	-25.2536288435	64.07	71.48	24.49	189841	40.35246361	CS
260	-16.18	-25.2536288435	64.07	71.48	24.49	189841	40.35246361	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774651200	28.36	-0.34	-1.18	28.57	28.84	28.2	210956
1774564800	28.7	0.76	2.72	27.79	29.08	27.69	185759
1774478400	27.94	0.2	0.72	28.01	28.21	27.01	182297
1774392000	27.74	0.24	0.87	27.13	27.96	26.65	222239
1774305600	27.5	1.12	4.25	26.98	27.99	26.28	275509
1774046400	26.38	0.12	0.46	26.23	26.84	26.03	1218999
1773960000	26.26	0.43	1.66	25.46	26.56	25.46	296881
1773873600	25.83	-0.34	-1.30	25.87	26.415	25.685	232452
1773787200	26.17	0.06	0.23	26.44	27.39	26.07	226804
1773700800	26.11	0.09	0.35	26.2	26.65	25.6	384608
1773441600	26.02	0.3	1.17	25.97	26.61	25.5801	420962
1773355200	25.72	-0.43	-1.64	25.91	26.86	25.505	437442
1773268800	26.15	0.1	0.38	25.79	26.17	25.2801	292275
1773182400	26.05	-0.24	-0.91	26.08	26.235	25.0746	285147
1773096000	26.29	-1.05	-3.84	26.9	27.1	25.6	429941