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	-0.6	-1.85070943862	32.42	33.34	31.505	13408095	32.42544429	CS
4	0.3	0.951776649746	31.52	33.34	30.885	11030552	31.95229011	CS
12	-1.05	-3.19440219045	32.87	34.805	30.73	11136343	32.12757298	CS
26	4.33	15.7511822481	27.49	34.805	26.59	12815208	31.63181629	CS
52	3.49	12.3190963643	28.33	34.805	25.6	13353809	29.2750649	CS
156	14.6	84.7851335656	17.22	34.805	15.89	13522691	24.17055788	CS
260	13.49	73.5951991271	18.33	34.805	15.0124	14263176	21.30435653	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
1783032000	32.06	0.34	1.07	32.009999	32.115	31.6324	9483387
1782945600	31.72	-0.25	-0.78	31.85	32.03	31.505	8380941
1782859200	31.97	-0.3	-0.93	32.439999	32.68	31.92	20576229
1782772800	32.27	-0.92	-2.77	33.13	33.299999	32.189999	13109586
1782513600	33.189999	0.18	0.55	33.189999	33.34	32.979999	15127189
1782427200	33.009999	0.42	1.29	32.42	33.27	32.325	9846529
1782340800	32.59	0.05	0.15	32.27	32.665	32.159999	7951759
1782254400	32.54	0.29	0.90	32.11	32.57	31.62	14259452
1782168000	32.25	0.66	2.09	31.575	32.295	31.57	9174825
1781822400	31.59	0.26	0.83	31.09	31.67	30.885	18944760
1781736000	31.33	-0.11	-0.35	31.25	31.55	31.12	10481508
1781649600	31.44	-0.02	-0.06	31.26	31.7	31.14	10211054
1781563200	31.46	-0.48	-1.50	31.1	31.715	31.0031	13115708
1781304000	31.94	0.58	1.85	31.36	32.24	31.25	8396887
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