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	1.24	5.02431118314	24.68	26	24.57	5151168	25.13381066	CS
4	1.79	7.41815167841	24.13	26.075	23.525	6301434	24.92839161	CS
12	3.5	15.6110615522	22.42	26.075	22.315	4970242	24.13930234	CS
26	5.53	27.1211378127	20.39	26.075	19.92	5376432	22.96259968	CS
52	5.05	24.1974125539	20.87	26.075	19.76	4894811	22.14932955	CS
156	7.51	40.7930472569	18.41	26.075	16.34	4783055	21.13355954	CS
260	4.83	22.9018492176	21.09	26.565	16.34	4730835	21.32210253	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
1782513600	25.89	0.37	1.45	25.73	25.9	25.555	6725395
1782427200	25.52	0.1	0.39	25.44	25.6	25.21	3676971
1782340800	25.42	0.23	0.91	25.26	25.52	25.2	5078261
1782254400	25.19	0.5	2.03	24.94	25.2	24.75	4771114
1782168000	24.69	0.31	1.27	24.68	24.87	24.57	7078327
1781822400	24.38	-0.11	-0.45	24.65	24.7	24.3	8755944
1781736000	24.49	-0.61	-2.43	25.05	25.15	24.41	5614337
1781649600	25.1	-0.25	-0.99	25.39	25.55	24.925	8168826
1781563200	25.35	-0.56	-2.16	25.84	26.01	25.345	7404089
1781304000	25.91	0.16	0.62	25.77	26.075	25.67	6748323
1781217600	25.75	0.37	1.46	25.53	26.035	25.48	17816224
1781131200	25.38	0.19	0.75	25.25	25.71	25.13	8147377
1781044800	25.19	0.95	3.92	24.44	25.29	24.415	6319938
1780958400	24.24	0.01	0.04	24.13	24.31	24.065	5151691
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	4602816
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