KKR and Company Inc【KKR】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	-0.83	-0.885427778963	93.74	97.59	88.23	6937676	90.99350763	CS
4	3.51	3.92617449664	89.4	101.05	87.5	5084978	93.65434359	CS
12	-1.18	-1.25411839728	94.09	107.65	87.5	4941935	97.20190032	CS
26	-35.97	-27.9096834264	128.88	137.28	82.67	6314141	99.27695661	CS
52	-39.65	-29.9109837055	132.56	153.87	82.67	5129390	112.15441891	CS
156	36.91	65.9107142857	56	170.4	52.95	4538170	108.55793744	CS
260	33.46	56.2825904121	59.45	170.4	41.77	3963447	92.18987914	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
1782859200	91.78	2.84	3.19	89.56	92.1	88.39	5750461
1782772800	88.94	-1.19	-1.32	90.92	91.43	88.23	5829382
1782513600	90.13	-2.52	-2.72	92.32	94.11	89.1	8723308
1782427200	92.65	1.14	1.25	93	97.59	92.1	6623482
1782340800	91.51	-1.99	-2.13	93.74	94.37	90.84	7761749
1782254400	93.5	-3.4	-3.51	95.91	96.69	92.53	6671283
1782168000	96.9	-0.11	-0.11	97.49	98.25	95.07	4042810
1781822400	97.01	-0.16	-0.16	98.4	98.99	96.62	5463580
1781736000	97.17	-1.8	-1.82	98.46	100.31	96.6	4177626
1781649600	98.97	0.89	0.91	98.92	99.9699	97.89	2934374
1781563200	98.08	1.84	1.91	98.07	101.05	97.81	3553021
1781304000	96.24	0.94	0.99	96.105	98.6599	95.6	3937969
1781217600	95.3	0.28	0.29	94.46	95.35	91.76	4769830
1781131200	95.02	-0.82	-0.86	95.1	97.045	93.9301	3192047
1781044800	95.84	2.63	2.82	94	97.44	93.595	3678777
1780958400	93.21	-0.19	-0.20	93.72	94.515	92.485	3867375
1780699200	93.4	-2.06	-2.16	95.88	97.11	92.43	3091392
1780612800	95.46	4.93	5.45	92.39	96.4525	91.55	5505307
1780526400	90.53	-3.92	-4.15	89.4	91.67	87.5	7041587
1780440000	94.45	-0.56	-0.59	94.99	96	93.79	6984236
1780353600	95.01	-0.93	-0.97	96.75	98.785	94.76	4028477
1780094400	95.94	1.91	2.03	93.49	97.25	93.01	5164882
1780008000	94.03	-1	-1.05	95.2	95.29	92.27	4685204
1779921600	95.03	0.04	0.04	94.75	96.6961	93.575	3741797
1779835200	94.99	0.95	1.01	94.5	96	94	3610455
1779489600	94.04	-0.72	-0.76	95	96.07	93.6106	2822433
1779403200	94.76	0.42	0.45	93.86	95.3099	93.055	3845355
1779316800	94.34	1.42	1.53	93.23	94.655	91.08	5532191
1779230400	92.92	-3.05	-3.18	95.43	95.88	92.475	4978513
1779144000	95.97	-1	-1.03	96.43	98.7	95.36	3580610
1778884800	96.97	-2.6	-2.61	99.05	100.5	96.9167	5939786
1778798400	99.57	2.14	2.20	98.7	100.515	98.1	3751467
1778712000	97.43	-2.04	-2.05	98.48	99.27	96.9007	4936095
1778625600	99.47	0.01	0.01	99.1	99.64	98	6363017
1778539200	99.46	-3.06	-2.98	101	102.99	98.61	5291240
1778280000	102.52	2.18	2.17	100.03	102.94	98.71	5948846
1778193600	100.34	-0.45	-0.45	101.81	102.06	99.05	6281915
1778107200	100.79	-1.21	-1.19	103.43	103.4638	100.24	5119638
1778020800	102	-1.33	-1.29	103.47	104.45	100	5703640
1777934400	103.33	-0.35	-0.34	104	105.945	102.62	4100660
1777675200	103.68	-0.66	-0.63	105.74	106.14	103.21	4064284
1777588800	104.34	5.02	5.05	97.43	104.7988	97.43	5267595
1777502400	99.32	-2.08	-2.05	101.22	101.76	98.5	4078374
1777416000	101.4	0.7	0.70	101.44	102.25	100.05	2789561
1777329600	100.7	-1.13	-1.11	100.36	103.26	99.9001	3896740
1777070400	101.83	0.19	0.19	102.035	102.51	100.33	2419888
1776984000	101.64	-4.28	-4.04	104	104.7851	100.28	4780248
1776897600	105.92	1.47	1.41	106.61	107.65	104.77	4813543
1776811200	104.45	0.53	0.51	104.34	107.5375	103.76	5126694
1776724800	103.92	0.32	0.31	103.06	104.9593	103	4746994
1776465600	103.6	1.58	1.55	104.02	106.8692	103.09	5827824
1776379200	102.02	-1.83	-1.76	104.5	105.365	102.01	4255403
1776292800	103.85	3.42	3.41	101.5	104.745	101.5	6299884
1776206400	100.43	2.29	2.33	99	101.61	98.61	8152604
1776120000	98.14	6.92	7.59	90.56	98.23	90.56	6905154
1775860800	91.22	-1.61	-1.73	92.83	93	89.6925	4068078
1775774400	92.83	-1.13	-1.20	92.99	93.65	91.59	5086830
1775688000	93.96	3.21	3.54	94.09	96.27	92.37	5027069
1775601600	90.75	-0.3	-0.33	89.88	91.33	89.88	2849783
1775515200	91.05	-0.18	-0.20	90.84	91.74	90.075	3582373
1775169600	91.23	-0.13	-0.14	88.22	93.555	88.0801	4810818
1775083200	91.36	-1.14	-1.23	93.22	93.66	90.39	6574937