Korn Ferry【KFY】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	-1.62	-2.21674876847	73.08	74.64	70.015	634602	72.27686601	CS
4	5.57	8.45348307786	65.89	74.715	64.99	479262	71.20258916	CS
12	8.71	13.8804780876	62.75	74.715	60.05	454019	66.9987314	CS
26	2.19	3.16154179298	69.27	74.715	58.95	509094	65.60664073	CS
52	-5.04	-6.58823529412	76.5	78.499	58.95	486260	68.04172871	CS
156	20.61	40.5309734513	50.85	80.64	44.45	394973	65.10234994	CS
260	6.6	10.1757631822	64.86	84.68	44.45	365659	63.7873225	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
1781822400	71.46	-0.21	-0.29	70.57	71.69	70.06	1329380
1781736000	71.67	-0.56	-0.78	71.78	72.91	71.17	641934
1781649600	72.23	0.86	1.20	71.6	72.38	70.015	1051906
1781563200	71.37	-1.85	-2.53	72.78	73.66	71.34	525120
1781304000	73.22	-0.04	-0.05	73.35	74.64	72.805	571924
1781217600	73.26	-0.04	-0.05	73.08	73.8	72.0001	382124
1781131200	73.3	-0.46	-0.62	74.15	74.535	73.29	355818
1781044800	73.76	1.1	1.51	73.16	74.715	72.92	449603
1780958400	72.66	0.34	0.47	72.26	73.22	72	409113
1780699200	72.32	1.56	2.20	71.67	73	70.73	456643
1780612800	70.76	1.3	1.87	70.99	71.605	70.61	375900
1780526400	69.46	-1.89	-2.65	70.52	70.79	69.24	384604
1780440000	71.35	-0.93	-1.29	70.98	71.45	70.27	757991
1780353600	72.28	2.3	3.29	69.99	72.53	69.555	379318
1780094400	69.98	0.02	0.03	70.21	70.79	69.74	476267
1780008000	69.96	1.39	2.03	68.92	70.11	68.6	340472
1779921600	68.57	0.47	0.69	67.71	69.55	67.71	370388
1779835200	68.1	0.07	0.10	67.77	68.4	67.36	517384
1779489600	68.03	1.39	2.09	66.769999	68.26	66.64	359284
1779403200	66.64	0.38	0.57	65.89	66.87	64.989999	300188
1779316800	66.26	0.88	1.35	65.08	66.29	64.34	433687
1779230400	65.379999	-0.3	-0.46	66.23	66.8199	64.864999	434686
1779144000	65.68	1.88	2.95	63.37	66.569999	63.37	402595
1778884800	63.8	-0.31	-0.48	64.629999	64.739999	63.43	445703
1778798400	64.11	-0.4	-0.62	64.11	65.7399	64.08	484603
1778712000	64.51	-1.46	-2.21	65.42	65.42	62.56	568490
1778625600	65.97	-0.6	-0.90	66.69	67.075	65.42	300773
1778539200	66.569999	-1.21	-1.79	67.72	67.75	66.5	276018
1778280000	67.78	0.64	0.95	66.629999	68.03	66.135	315682
1778193600	67.14	1.14	1.73	66.22	67.87	66.194999	456540
1778107200	66	-0.93	-1.39	66.72	66.72	65.91	339506
1778020800	66.93	0.47	0.71	66.59	67.46	65.5301	266220
1777934400	66.459999	-0.06	-0.09	66.319999	67.52	65.795	376704
1777675200	66.519999	0.08	0.12	66.91	67.27	66.239999	306259
1777588800	66.44	0.11	0.17	65.62	66.94	65.26	467448
1777502400	66.33	-0.87	-1.29	67.05	67.49	66.3	380030
1777416000	67.2	1.08	1.63	67.28	68.76	66.944999	370025
1777329600	66.12	0.32	0.49	65.91	67.03	65.099999	353521
1777070400	65.8	0.45	0.69	64.97	65.9	60.9946	320767
1776984000	65.349999	-1.77	-2.64	66.61	66.98	64.01	533308
1776897600	67.12	0.19	0.28	67.099999	67.175	66.535	297156
1776811200	66.93	0.3	0.45	66.94	68.23	66.79	487617
1776724800	66.629999	0.87	1.32	65.72	66.91	65.64	326525
1776465600	65.76	0.34	0.52	65.7	66.58	64.855	592918
1776379200	65.42	1.09	1.69	64.64	65.64	64.3	549905
1776292800	64.33	1.03	1.63	63.54	64.795	63.475	430965
1776206400	63.3	0.04	0.06	63.3	64	62.79	304503
1776120000	63.26	2.73	4.51	60.48	63.32	60.48	687655
1775860800	60.53	-3.42	-5.35	63.77	63.77	60.05	661397
1775774400	63.95	0.05	0.08	63.68	64.09	62.88	431362
1775688000	63.9	0.59	0.93	64.22	65.25	63.24	548927
1775601600	63.31	-0.04	-0.06	63.66	64.069999	62.86	625597
1775515200	63.35	-0.01	-0.02	62.92	63.68	62.45	409930
1775169600	63.36	0.69	1.10	62.44	63.65	61.645	427530
1775083200	62.67	-0.28	-0.44	62.91	63.145	61.495	552323
1774996800	62.95	0.06	0.10	63.52	64.05	62.23	513809
1774910400	62.89	0.54	0.87	62.89	63.75	62.695	677224
1774651200	62.35	-1.71	-2.67	62.99	63.2299	61.9481	360578
1774564800	64.06	1.05	1.67	62.75	64.8	62.75	508653
1774478400	63.01	0.32	0.51	63.31	63.31	61.53	534249
1774392000	62.69	-0.2	-0.32	62.36	63.23	61.57	522217
1774305600	62.89	1.13	1.83	62.95	63.57	61.96	612721
1774046400	61.76	0	0.00	62.37	62.67	61.66	3051440
1773960000	61.76	1.28	2.12	60.35	62.14	60.28	640208