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	5.775	6.45973154362	89.4	97.44	87.5	4636888	93.37295567	CS
4	-3.305	-3.35601137287	98.48	100.515	87.5	4567681	94.83335835	CS
12	7.125	8.09199318569	88.05	107.65	86.305	5218302	96.05638233	CS
26	-41.325	-30.2747252747	136.5	144.84	82.67	6119788	102.70239011	CS
52	-28.045	-22.7601038792	123.22	153.87	82.67	5008382	113.96174263	CS
156	39.665	71.4555935867	55.51	170.4	52.95	4488437	108.13123897	CS
260	39.495	70.932112069	55.68	170.4	41.77	3928374	91.85413602	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774996800	92.5	2.14	2.37	92.12	93.67	89.88	7819002
1774910400	90.36	1.86	2.10	88.6	92.1	88.04	7324395
1774651200	88.5	-1.49	-1.66	88.67	89.19	86.305	8248737
1774564800	89.99	1.08	1.21	88	90.96	87.74	7231647
1774478400	88.91	-2	-2.20	92.3	93.02	88.855	5735305
1774392000	90.91	0.07	0.08	87.755	91.09	86.91	7082571
1774305600	90.84	0.84	0.93	92.68	93.01	89.7901	5995965
1774046400	90	-0.6	-0.66	90.4	90.86	88.73	9440780
1773960000	90.6	-0.03	-0.03	89.15	91.0247	88.86	5537600
1773873600	90.63	1.66	1.87	88.05	92.44	88	7225952
1773787200	88.97	2.87	3.33	87.16	90.06	86.655	4955842
1773700800	86.1	0.17	0.20	87.02	87.31	84.84	5915635
1773441600	85.93	2.05	2.44	85.01	87.37	84.57	7304139
1773355200	83.88	-3.25	-3.73	85.43	87.08	82.67	13738642
1773268800	87.13	-2.83	-3.15	89.98	91.17	85.4289	8206539
1773182400	89.96	-0.98	-1.08	91.45	91.7888	88.31	5684864