Kinder Morgan Inc【KMI】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	-0.19	-0.600126342388	31.66	32.15	31.025	8546001	31.46338098	CS
4	-2.23	-6.61721068249	33.7	34.805	30.815	9474471	32.31893196	CS
12	-2.02	-6.03165123918	33.49	34.805	30.73	11664435	32.50880251	CS
26	4.51	16.7284866469	26.96	34.805	26.24	12575517	31.18548503	CS
52	3.81	13.7744034707	27.66	34.805	25.6	13423189	29.08743639	CS
156	14.61	86.6548042705	16.86	34.805	15.89	13564758	23.89948577	CS
260	12.47	65.6315789474	19	34.805	15.0124	14263382	21.17885216	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
1781217600	31.36	-0.48	-1.51	32.119999	32.15	31.34	6975865
1781131200	31.84	0.5	1.60	31.54	32.015	31.43	6741348
1781044800	31.34	0.05	0.16	31.35	31.65	31.025	10395550
1780958400	31.29	-0.39	-1.23	31.87	31.87	31.245	11712780
1780699200	31.68	-0.02	-0.06	31.66	31.925	31.55	6904464
1780612800	31.7	0.33	1.05	31.52	31.755	31.365	7274045
1780526400	31.37	-0.07	-0.22	31.5	31.93	31.34	8994748
1780440000	31.44	0.59	1.91	30.89	31.51	30.84	6294898
1780353600	30.85	-0.23	-0.74	31.225	31.345	30.815	7739051
1780094400	31.08	-0.83	-2.60	31.73	31.79	31.06	20880789
1780008000	31.91	-0.31	-0.96	32.4	32.439999	31.86	7506843
1779921600	32.22	-0.65	-1.98	32.58	32.689999	32.115	8858118
1779835200	32.869999	-0.92	-2.72	33.63	33.69	32.85	8493346
1779489600	33.79	0.29	0.87	33.409999	33.89	33.35	6677031
1779403200	33.5	-0.09	-0.27	33.68	33.83	33.375	10482607
1779316800	33.59	-0.72	-2.10	34.2	34.64	33.565	8678947
1779230400	34.31	0.53	1.57	33.91	34.805	33.56	15848705
1779144000	33.78	0.15	0.45	33.69	33.83	33.34	8015686
1778884800	33.63	0.23	0.69	33.7	33.82	33.28	11540125
1778798400	33.4	0.59	1.80	32.84	33.475	32.784999	9252445
1778712000	32.81	0.36	1.11	32.509999	32.869999	32.18	8678923
1778625600	32.45	0.2	0.62	32.549999	32.7	32.215	9273343
1778539200	32.25	0.84	2.67	31.66	32.35	31.51	8996098
1778280000	31.41	-0.11	-0.35	31.54	31.79	31.23	8885040
1778193600	31.52	-0.06	-0.19	31.11	31.55	30.88	12181888
1778107200	31.58	-0.71	-2.20	32.005	32.13	31.33	12802480
1778020800	32.29	-0.18	-0.55	32.439999	32.57	32.09	9382519
1777934400	32.47	-0.06	-0.18	32.34	32.52	32.134999	13543889
1777675200	32.53	-0.34	-1.03	32.82	32.9236	32.375	9955986
1777588800	32.869999	1.03	3.23	31.79	32.9	31.6601	14938015
1777502400	31.84	0.05	0.16	31.85	31.945	31.59	10093899
1777416000	31.79	0.84	2.71	31.35	31.87	31.28	11601424
1777329600	30.95	-0.79	-2.49	31.68	31.98	30.73	14888658
1777070400	31.74	0.01	0.03	31.68	31.84	31.17	11312061
1776984000	31.73	-0.08	-0.25	32.27	32.4	31.065	19402529
1776897600	31.81	0.24	0.76	31.84	32.015	31.73	13775778
1776811200	31.57	-0.37	-1.16	31.95	32.174999	31.145	9964249
1776724800	31.94	-0.08	-0.25	31.75	32.42	31.71	10837968
1776465600	32.02	0.23	0.72	30.98	32.09	30.9206	14356201
1776379200	31.79	0.09	0.28	31.66	32.064999	31.57	11961424
1776292800	31.7	0.05	0.16	31.515	31.85	31.395	11559868
1776206400	31.65	-0.42	-1.31	31.91	32	31.36	15795015
1776120000	32.07	-0.61	-1.87	32.79	32.85	31.72	10600448
1775860800	32.68	-0.29	-0.88	32.799999	32.939999	32.46	10813062
1775774400	32.97	0.01	0.03	32.869999	33.765	32.759999	11463339
1775688000	32.96	-0.34	-1.02	32.119999	33.06	32.025	14920246
1775601600	33.299999	0.11	0.33	33.22	33.795	33.22	9290531
1775515200	33.189999	0.22	0.67	32.875	33.215	32.81	8051886
1775169600	32.97	0.09	0.27	33.439999	33.5	32.825	8050995
1775083200	32.88	-0.65	-1.94	33.15	33.3123	32.52	15741503
1774996800	33.53	-0.12	-0.36	33.85	33.89	33.025	18245129
1774910400	33.65	-0.38	-1.12	34.28	34.36	33.52	10328965
1774651200	34.03	-0.04	-0.12	34	34.726	33.83	18007606
1774564800	34.07	0.09	0.26	33.94	34.4	33.77	11080489
1774478400	33.98	0.05	0.15	33.76	34.2599	33.6686	15094862
1774392000	33.93	0.22	0.65	33.62	34.225	33.61	13245294
1774305600	33.71	0.87	2.65	32.82	33.82	32.59	21776810
1774046400	32.84	-0.6	-1.79	33.49	33.725	32.825	26371432
1773960000	33.439999	0.83	2.55	32.79	33.72	32.5	14362366
1773873600	32.61	-0.66	-1.98	33.24	33.27	32.61	13859173
1773787200	33.27	-0.04	-0.12	33.52	33.875	33.2327	11723254
1773700800	33.31	-0.08	-0.24	33.439999	33.45	33.055	10930120
1773441600	33.39	0.03	0.09	33.549999	33.56	33.235	10510275
1773355200	33.36	0.28	0.85	33.38	33.91	33.03	14179360