Kimco Realty Corporation【KIM】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	-0.1011	-0.418980522172	24.13	24.48	23.525	4146486	23.88827523	CS
4	0.4289	1.81737288136	23.6	24.62	22.93	3975060	23.75605453	CS
12	0.8189	3.52822059457	23.21	24.62	22.1102	4577817	23.29813724	CS
26	3.9889	19.9046906188	20.04	24.62	19.76	5124104	22.31910595	CS
52	3.0689	14.6416984733	20.96	24.62	19.76	4741782	21.83905784	CS
156	5.2689	28.0858208955	18.76	25.83	16.34	4724365	20.99056583	CS
260	2.2089	10.1232813932	21.82	26.565	16.34	4694420	21.25713335	CS

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
1780699200	24.23	0.22	0.92	23.74	24.325	23.7	4263387
1780612800	24.01	0.24	1.01	24.05	24.15	23.72	3554032
1780526400	23.77	0.06	0.25	23.62	23.9699	23.59	3420976
1780440000	23.71	0.07	0.30	23.64	23.84	23.525	3005089
1780353600	23.64	-0.44	-1.83	24.48	24.48	23.64	3531256
1780094400	24.08	-0.09	-0.37	24.13	24.27	24.01	7221077
1780008000	24.17	-0.25	-1.02	24.29	24.39	24.15	3511512
1779921600	24.42	-0.12	-0.49	24.53	24.62	24.355	4180589
1779835200	24.54	0.43	1.78	24.18	24.59	24.1	5590093
1779489600	24.11	0.06	0.25	24.17	24.225	23.975	3371070
1779403200	24.05	0.24	1.01	23.73	24.065	23.57	3003198
1779316800	23.81	0.46	1.97	23.43	23.895	23.31	3513184
1779230400	23.35	-0.12	-0.51	23.43	23.51	23.265	3077362
1779144000	23.47	0.47	2.04	23.16	23.495	23.16	3458087
1778884800	23	-0.18	-0.78	23.16	23.21	22.93	4388356
1778798400	23.18	0.1	0.43	23.16	23.26	23.02	3826297
1778712000	23.08	-0.47	-2.00	23.42	23.46	22.995	3759939
1778625600	23.55	0.08	0.34	23.47	23.61	23.3	4889267
1778539200	23.47	-0.01	-0.04	23.53	23.5999	23.35	3768157
1778280000	23.48	-0.05	-0.21	23.6	23.68	23.47	4456603
1778193600	23.53	-0.27	-1.13	23.79	23.8	23.475	6439699
1778107200	23.8	0.26	1.10	23.61	23.865	23.61	4293014
1778020800	23.54	0.14	0.60	23.4	23.67	23.33	3487945
1777934400	23.4	0.02	0.09	23.24	23.495	23.185	5376046
1777675200	23.38	-0.26	-1.10	23.65	23.69	23.31	5918503
1777588800	23.64	0	0.00	23.92	23.98	23.43	6039502
1777502400	23.64	-0.16	-0.67	23.75	23.87	23.475	4560057
1777416000	23.8	-0.08	-0.34	24	24.14	23.785	3953420
1777329600	23.88	0.19	0.80	23.69	23.91	23.66	5542792
1777070400	23.69	-0.15	-0.63	23.79	24.08	23.65	4602642
1776984000	23.84	0.27	1.15	23.7	23.86	23.66	3482262
1776897600	23.57	-0.12	-0.51	23.8	23.84	23.395	2673180
1776811200	23.69	-0.37	-1.54	24.08	24.17	23.69	2599079
1776724800	24.06	-0.13	-0.54	24.1	24.31	23.995	3501890
1776465600	24.19	0.44	1.85	23.79	24.25	23.71	4338293
1776379200	23.75	0.27	1.15	23.47	23.81	23.41	5897922
1776292800	23.48	-0.12	-0.51	23.53	23.555	23.39	4501594
1776206400	23.6	0.4	1.72	23.13	23.67	23.06	4832230
1776120000	23.2	0.03	0.13	23.09	23.2	22.97	4236383
1775860800	23.17	0.1	0.43	23.1	23.26	22.99	6077937
1775774400	23.07	0.4	1.76	22.66	23.22	22.6	4374973
1775688000	22.67	0.02	0.09	22.91	22.99	22.655	5190355
1775601600	22.65	0.19	0.85	22.38	22.72	22.36	3702144
1775515200	22.46	-0.14	-0.62	22.42	22.5565	22.315	3160981
1775169600	22.6	0.15	0.67	22.42	22.655	22.295	3919264
1775083200	22.45	-0.02	-0.09	22.38	22.585	22.37	5713210
1774996800	22.47	0.15	0.67	22.63	22.755	22.2393	6923393
1774910400	22.32	0.1	0.45	22.44	22.62	22.165	4101278
1774651200	22.22	-0.04	-0.18	22.25	22.47	22.1102	4185329
1774564800	22.26	-0.15	-0.67	22.38	22.58	22.22	3876793
1774478400	22.41	-0.15	-0.66	22.64	22.71	22.38	5853935
1774392000	22.56	-0.14	-0.62	22.59	22.985	22.49	4457453
1774305600	22.7	0.36	1.61	22.74	23.035	22.515	7009931
1774046400	22.34	-0.75	-3.25	23.07	23.11	22.19	12226900
1773960000	23.09	0.24	1.05	22.84	23.15	22.75	5563564
1773873600	22.85	-0.38	-1.64	23.16	23.23	22.825	3919260
1773787200	23.23	0.04	0.17	23.34	23.425	23.23	5098351
1773700800	23.19	0.28	1.22	23.19	23.355	22.995	5041667
1773441600	22.91	-0.04	-0.17	23.21	23.31	22.81	3314067
1773355200	22.95	-0.22	-0.95	23.02	23.215	22.91	5048932
1773268800	23.17	0.01	0.04	23.02	23.2	22.91	4917834
1773182400	23.16	-0.04	-0.17	23.12	23.46	23	5188664
1773096000	23.2	-0.08	-0.34	23.01	23.22	22.6	6895797
1772840400	23.28	-0.23	-0.98	23.1	23.33	22.93	8303816