Kimco Realty Corporation【KIM-L】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741131600	21.42	-0.03	-0.14	21.45	21.47	21.25	14171
1741045200	21.45	0.21	0.99	21.32	21.53	21.3	33176
1740786000	21.24	0.04	0.19	21.22	21.32	21.13	18472
1740699600	21.2	0.04	0.19	21.11	21.27	21.11	9870
1740613200	21.16	-0.06	-0.28	21.26	21.42	21.13	8880
1740526800	21.22	0.22	1.05	21.11	21.31	21.11	14211
1740440400	21	0.02	0.10	20.97	21.12	20.9401	12561
1740181200	20.98	0.04	0.19	20.93	21.07	20.8763	7401
1740094800	20.94	-0.03	-0.14	20.91	21.01	20.84	9663
1740008400	20.97	0.03	0.14	20.95	20.98	20.7801	16597
1739922000	20.94	0.06	0.29	20.9	20.96	20.858	8451
1739576400	20.88	0.19	0.92	20.85	20.91	20.78	4667
1739490000	20.69	0.17	0.83	20.65	20.71	20.59	4334
1739403600	20.52	-0.24	-1.16	20.6	20.75	20.28	40825
1739317200	20.76	-0.14	-0.67	20.9	20.9	20.75	20048
1739230800	20.9	0.13	0.63	20.91	20.93	20.86	6281
1738971600	20.77	-0.09	-0.43	20.86	20.86	20.75	13490
1738885200	20.86	-0.04	-0.19	21.09	21.12	20.85	5553
1738798800	20.9	0.1	0.48	20.96	21.03	20.9	6758
1738712400	20.8	0	0.00	20.84	20.88	20.75	9067
1738626000	20.8	-0.12	-0.57	20.85	20.9	20.76	5376
1738366800	20.92	-0.08	-0.38	21.12	21.1618	20.8201	23364
1738280400	21	0.09	0.43	21	21.15	21	9593
1738194000	20.91	-0.27	-1.27	21.27	21.27	20.89	10411
1738107600	21.18	-0.16	-0.75	21.41	21.41	21.0701	7699
1738021200	21.34	0.23	1.09	21.11	21.37	21.07	12339
1737762000	21.11	0.01	0.05	21.07	21.2	21.06	9277
1737675600	21.1	0	0.00	21.1	21.1	21.1	0
1737589200	21.1	-0.03	-0.14	21.16	21.16	20.9276	7399
1737502800	21.13	0.37	1.78	20.92	21.14	20.84	18838
1737157200	20.76	0.01	0.05	21.29	21.29	20.71	19476
1737070800	20.75	-0.09	-0.43	20.9	20.9517	20.62	90952
1736984400	20.84	0.42	2.06	20.79	21.33	20.65	20704
1736898000	20.42	0.12	0.59	20.17	20.44	20.17	44074
1736811600	20.3	-0.25	-1.22	20.61	20.61	20.18	21704
1736552400	20.55	-0.13	-0.63	20.4616	20.59	20.42	36196
1736379600	20.68	-0.18	-0.86	20.8	20.8	20.51	26279
1736293200	20.86	-0.37	-1.74	21.22	21.22	20.71	21148
1736206800	21.23	-0.03	-0.14	21.08	21.3222	21.06	23844
1735947600	21.26	0.36	1.72	20.97	21.3	20.97	25758
1735861200	20.9	0.29	1.41	20.4332	20.9	20.4332	28615
1735688400	20.61	-0.03	-0.15	20.55	20.74	20.5	67448
1735602000	20.64	0.19	0.93	20.79	20.79	20.4097	11484
1735342800	20.45	-0.16	-0.78	20.61	20.61	20.4	40626
1735256400	20.61	-0.22	-1.06	20.59	21.14	20.59	29943
1735077840	20.83	-0.19	-0.90	21.16	21.16	20.81	12518
1734997200	21.02	-0.15	-0.71	21.24	21.261	21.02	23699
1734738000	21.17	0.03	0.12	21.24	21.38	21.1429	12046
1734651600	21.145	-0.27	-1.24	21.35	21.3994	21.025	10612
1734565200	21.41	0.16	0.75	21.29	21.49	21.285	52717
1734478800	21.25	0.18	0.85	20.99	21.54	20.99	19721
1734392400	21.07	-0.25	-1.17	21.33	21.59	21.07	20778
1734133200	21.32	-0.36	-1.66	21.64	21.92	21.29	10566
1734046800	21.68	-0.34	-1.54	22.01	22.01	21.68	17911
1733960400	22.02	-0.19	-0.86	22.0335	22.29	21.95	41698
1733874000	22.21	0	0.00	22.2	22.21	22.005	7149
1733787600	22.21	0	0.00	22.345	22.395	22.03	7758
1733528400	22.21	-0.17	-0.75	22.4	22.4	22.21	7983
1733442000	22.3776	0.17	0.78	22.1171	22.3776	22.1171	3190