Kinross Gold Corporation【KGC】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	2.85	11.9496855346	23.85	29.045	23.68	10213305	26.38237245	CS
4	-1.24	-4.43808160344	27.94	30.46	23.52	8536382	27.05406808	CS
12	-1.4	-4.98220640569	28.1	35.56	23.52	8270684	29.74655602	CS
26	-1.05	-3.78378378378	27.75	39.11	23.52	9908936	31.54869537	CS
52	11.12	71.3735558408	15.58	39.11	14.71	12544073	25.11656318	CS
156	21.89	455.093555094	4.81	39.11	4.32	14679393	13.56262918	CS
260	19.96	296.142433234	6.74	39.11	3	15477595	9.77804863	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	26.67	-0.61	-2.24	27.42	27.93	26.295	8081728
1781736000	27.28	-0.71	-2.54	27.84	29.045	27.26	11049303
1781649600	27.99	0.65	2.38	27.66	28.18	27.31	6309842
1781563200	27.34	1.76	6.88	27.29	27.819	27.195	9907063
1781304000	25.58	0.72	2.90	25.25	25.66	24.67	9282832
1781217600	24.86	1.2	5.07	23.85	24.96	23.68	14517487
1781131200	23.66	-1.61	-6.37	24.36	24.97	23.52	13762750
1781044800	25.27	-0.59	-2.28	26.24	26.24	24.24	12688550
1780958400	25.86	-0.36	-1.37	26.4	26.52	25.65	9776327
1780699200	26.22	-2.38	-8.32	27.91	28.02	26.11	11486765
1780612800	28.6	0.43	1.53	28.56	29.12	28.375	5127297
1780526400	28.17	-0.82	-2.83	28.55	28.64	28.01	6500293
1780440000	28.99	-0.15	-0.51	29.37	29.69	28.795	5980566
1780353600	29.14	-1.04	-3.45	29.49	29.49	28.52	7794225
1780094400	30.18	0.89	3.04	29.2	30.46	29.14	8711791
1780008000	29.29	0.78	2.74	28.24	29.365	27.8915	5813287
1779921600	28.51	-0.98	-3.32	28.62	29.105	28.49	5872538
1779835200	29.49	1.2	4.24	28.96	29.54	28.95	7752905
1779489600	28.29	-0.39	-1.36	28.58	28.58	27.98	4630063
1779403200	28.68	0.06	0.21	27.94	29.03	27.92	5227365
1779316800	28.62	1.18	4.30	27.71	28.755	27.515	7000206
1779230400	27.44	-1.07	-3.75	28.01	28.19	27.24	9414361
1779144000	28.51	0.13	0.46	28.72	29.415	28.415	6064062
1778884800	28.38	-2.51	-8.13	29.69	29.78	28.125	9601581
1778798400	30.89	-0.38	-1.22	31.2	31.23	30.57	5023473
1778712000	31.27	-0.46	-1.45	31.49	31.55	30.87	5165366
1778625600	31.73	-0.08	-0.25	31.2	31.94	30.34	8433620
1778539200	31.81	0.3	0.95	31.55	32.784999	31.55	9967997
1778280000	31.51	1.09	3.58	30.76	31.555	30.76	5562004
1778193600	30.42	-0.36	-1.17	31.59	32.1	30.32	12922046
1778107200	30.78	1.97	6.84	30.37	31.08	30.31	7769647
1778020800	28.81	-0.08	-0.28	29.55	29.75	28.725	5767456
1777934400	28.89	-0.66	-2.23	29.18	29.54	28.77	7012259
1777675200	29.55	-0.69	-2.28	29.97	29.97	29.06	8192117
1777588800	30.24	0.38	1.27	31.49	31.67	29.9537	8986493
1777502400	29.86	-0.66	-2.16	30.16	30.29	29.73	9703635
1777416000	30.52	-1.62	-5.04	31.27	31.445	30.18	9632859
1777329600	32.14	-0.65	-1.98	32.4	32.53	31.773	5194842
1777070400	32.79	0.67	2.09	32.369999	32.9	31.94	5506307
1776984000	32.119999	-0.47	-1.44	32.14	32.68	31.235	12065238
1776897600	32.59	0.53	1.65	32.74	32.89	32.36	6710028
1776811200	32.06	-2.64	-7.61	34.31	34.52	31.97	10602145
1776724800	34.7	-0.24	-0.69	34.57	34.825	33.92	6717662
1776465600	34.94	1.07	3.16	34.385	35.56	34.15	7960839
1776379200	33.87	0.48	1.44	33.655	33.97	33.325	6072079
1776292800	33.39	-0.62	-1.82	33.955	34.41	33.14	8501326
1776206400	34.01	0.43	1.28	33.94	34.3	33.63	7299919
1776120000	33.58	-0.19	-0.56	33.479999	33.725	33.005	6914114
1775860800	33.77	0.93	2.83	33.29	33.8	33.25	6600499
1775774400	32.84	-0.25	-0.76	33.29	33.69	32.46	6146456
1775688000	33.09	1.47	4.65	33.75	33.93	32.59	11832520
1775601600	31.62	0.26	0.83	31.32	31.64	30.59	6899541
1775515200	31.36	-0.15	-0.48	31.41	31.81	31.195	5731797
1775169600	31.51	-0.51	-1.59	30.13	31.885	30.13	9496544
1775083200	32.02	1.5	4.91	31.64	32.445	31.08	10902423
1774996800	30.52	1.92	6.71	29.32	30.565	29.32	11142235
1774910400	28.6	-0.14	-0.49	29.4	29.49	28.2	10730435
1774651200	28.74	0.85	3.05	27.69	28.995	27.57	10069732
1774564800	27.89	-1.13	-3.89	28.1	29.2399	27.855	8192579
1774478400	29.02	1.1	3.94	29.405	29.465	28.825	10050451
1774392000	27.92	0.11	0.40	27.27	28.17	27.02	12314924
1774305600	27.81	1.27	4.79	26.54	28.15	26.505	17532177