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	-2.06	-4.1784989858	49.3	50.14	47.18	119232	49.38447797	CS
4	-2.09	-4.23677275492	49.33	52.5	47.18	130705	49.85604133	CS
12	-7.55	-13.7798868407	54.79	57.86	47.18	128244	51.22427784	CS
26	-10.76	-18.5517241379	58	62.8	47.18	140707	54.81938916	CS
52	-16.83	-26.2681442173	64.07	71.48	47.18	120616	57.59437062	CS
156	-16.83	-26.2681442173	64.07	71.48	47.18	120616	57.59437062	CS
260	-16.83	-26.2681442173	64.07	71.48	47.18	120616	57.59437062	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
1743633600	49.86	0.5	1.01	48.91	50.14	48.19	151632
1743547200	49.36	0.47	0.96	48.55	49.5	48.47	128659
1743460800	48.89	-0.12	-0.24	48.77	49.19	48.1	120517
1743201600	49.01	-0.51	-1.03	49.15	49.7544	48.48	70268
1743115200	49.52	0.65	1.33	49.3	50.075	48.38	125085
1743028800	48.87	0.31	0.64	48.62	49.51	48.175	91338
1742942400	48.56	-0.47	-0.96	49.01	49.03	48.17	120173
1742856000	49.03	0.61	1.26	48.77	49.25	48.47	136041
1742596800	48.42	-0.79	-1.61	48.61	48.765	47.6252	417876
1742510400	49.21	-1.37	-2.71	50.24	50.6	49.18	104963
1742424000	50.58	-0.1	-0.20	50.72	51.13	49.655	101478
1742337600	50.68	0.31	0.62	50.16	50.82	49.88	98190
1742251200	50.37	-0.3	-0.59	50.57	51.12	49.84	106677
1741992000	50.67	1.52	3.09	49.31	50.79	48.205	106833
1741905600	49.15	-0.07	-0.14	49.36	49.68	48.845	166972
1741819200	49.22	-2.4	-4.65	51.49	51.72	49.19	170004
1741732800	51.62	0.14	0.27	51.81	52.09	51.07	149053
1741646400	51.48	0.33	0.65	51.26	52.5	50.8	213720
1741390800	51.15	0.72	1.43	49.99	51.48	49.765	134277
1741304400	50.43	0.9	1.82	49.33	50.76	49.105	153823
1741218000	49.53	0.36	0.73	49.1	49.83	48.7575	199969
1741131600	49.17	0	0.00	48.9	49.98	48.56	206532
1741045200	49.17	-0.95	-1.90	49.92	50.44	48.94	146096
1740786000	50.12	0.13	0.26	50.12	50.52	49.475	149897
1740699600	49.99	0.46	0.93	49.27	50.08	49.03	103211
1740613200	49.53	-0.48	-0.96	50.35	50.36	49	144136
1740526800	50.01	1.09	2.23	49.28	50.7075	49.01	168226
1740440400	48.92	0.4	0.82	48.6	49.2	48.03	91568
1740181200	48.52	-0.64	-1.30	49.58	49.77	48.18	94403
1740094800	49.16	-0.49	-0.99	49.4	50	49.09	107937
1740008400	49.65	0.82	1.68	48.63	49.945	48.61	113156
1739922000	48.83	-1.11	-2.22	50.28	50.28	48.59	256826
1739576400	49.94	-0.3	-0.60	50.53	50.7	49.751	121977
1739490000	50.24	0.44	0.88	50.2	50.83	49.56	128839
1739403600	49.8	-1.67	-3.24	50.72	50.96	49.79	157636
1739317200	51.47	0.17	0.33	51	51.75	50.965	117480
1739230800	51.3	-0.31	-0.60	51.82	52.17	51.15	110336
1738971600	51.61	-0.78	-1.49	52.01	52.57	51.11	229532
1738885200	52.39	-1.41	-2.62	53.83	54.37	52.345	105351
1738798800	53.8	-0.5	-0.92	54.55	54.55	53.72	142302
1738712400	54.3	0.55	1.02	55.18	55.4	53.15	183309
1738626000	53.75	-1.98	-3.55	55	55.065	53.6242	311999
1738366800	55.73	-0.26	-0.46	55.85	56.64	55.1	145742
1738280400	55.99	0.06	0.11	56.02	56.23	55.55	161450
1738194000	55.93	-0.37	-0.66	56.09	56.73	55.685	60697
1738107600	56.3	-0.63	-1.11	56.48	57.3	55.96	81616
1738021200	56.93	1.23	2.21	55.4	57.31	55.4	82136
1737762000	55.7	-0.14	-0.25	55.26	56.15	55.15	70107
1737675600	55.84	0	0.00	55.84	55.84	55.84	0
1737589200	55.84	-1.05	-1.85	56.65	57.31	55.8	67782
1737502800	56.89	0.61	1.08	57.01	57.24	56.74	74746
1737157200	56.28	-0.23	-0.41	57.13	57.4	55.73	55401
1737070800	56.51	0.24	0.43	56.2	56.7892	56.04	51586
1736984400	56.27	0.59	1.06	56.84	57.86	55.955	60218
1736898000	55.68	0.63	1.14	55.1	55.905	54.915	58243
1736811600	55.05	1.29	2.40	53.4	55.23	53.32	98140
1736552400	53.76	-2.01	-3.60	54.76	55.13	53.63	98246
1736379600	55.77	0.16	0.29	54.9	55.79	54.75	76246
1736293200	55.61	-0.44	-0.79	56.65	56.8	55.05	67974
1736206800	56.05	-0.28	-0.50	56.585	57.11	56.02	139974
1735947600	56.33	0.93	1.68	55.565	56.44	55.1889	70003