Kemper Corporation【KMPR】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	2.27	8.73412851097	25.99	28.48	25.35	2609349	26.87642062	CS
4	4.77	20.30651341	23.49	28.48	23.35	1523395	25.85668063	CS
12	-3.08	-9.82769623484	31.34	34.64	22.69	1139276	28.09047076	CS
26	-12.21	-30.1704966642	40.47	40.55	22.69	1065592	30.69402418	CS
52	-36.56	-56.4023449553	64.82	64.84	22.69	1010026	39.0833975	CS
156	-20.09	-41.5511892451	48.35	73.01	22.69	598624	47.32663316	CS
260	-46.46	-62.1788008565	74.72	74.72	22.69	491341	49.22950607	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
1782945600	28.26	1.3	4.82	27.32	28.285	27.22	972614
1782859200	26.96	-0.35	-1.28	27.39	27.755	26.775	1197385
1782772800	27.31	0.5	1.86	26.99	27.86	26.68	1352755
1782513600	26.81	1.41	5.55	25.63	26.86	25.63	8531292
1782427200	25.4	-0.68	-2.61	25.99	26.32	25.35	992697
1782340800	26.08	-0.14	-0.53	26.34	26.435	25.77	1038855
1782254400	26.22	1.15	4.59	25.38	26.48	25.13	1083860
1782168000	25.07	0.04	0.16	25	25.585	25	766530
1781822400	25.03	-0.1	-0.40	25.59	25.59	24.54	1721607
1781736000	25.13	-0.8	-3.09	25.75	26.4	24.84	1085763
1781649600	25.93	0.37	1.45	25.77	26.54	25.68	897495
1781563200	25.56	0.54	2.16	25.21	25.565	24.91	1531921
1781304000	25.02	0.24	0.97	24.78	25.23	24.51	901626
1781217600	24.78	0.06	0.24	24.77	24.9	23.845	962124
1781131200	24.72	0.37	1.52	24.64	25.34	24.485	972033
1781044800	24.35	-0.02	-0.08	24.39	25.075	24.24	1134353
1780958400	24.37	-0.38	-1.54	24.41	24.78	24.28	1171730
1780699200	24.75	0.99	4.17	24.14	24.86	24.055	1145551
1780612800	23.76	0.86	3.76	23.49	24.4	23.35	1484311
1780526400	22.9	-1.35	-5.57	24.18	24.18	22.69	1379260
1780440000	24.25	-0.8	-3.19	24.92	25.0252	24.125	1337941
1780353600	25.05	0.38	1.54	24.75	25.52	24.5	1398066
1780094400	24.67	-0.77	-3.03	25.5	25.988	24.4	1769002
1780008000	25.44	-0.71	-2.72	26	26.19	25.2498	1165785
1779921600	26.15	-1.54	-5.56	27.2	28.14	26.14	1373781
1779835200	27.69	-2.02	-6.80	29.57	29.75	27.68	1101795
1779489600	29.71	0.05	0.17	29.65	30.01	29.35	654217
1779403200	29.66	0.16	0.54	29.28	29.94	28.68	919660
1779316800	29.5	0.33	1.13	29.24	29.55	28.635	845597
1779230400	29.17	-1	-3.31	30.06	30.275	29.09	1114702
1779144000	30.17	0.48	1.62	29.66	30.53	29.52	1079575
1778884800	29.69	-0.46	-1.53	30.44	30.79	29.52	987150
1778798400	30.15	0.35	1.17	30.18	31.21	30.04	1155681
1778712000	29.8	-1.02	-3.31	31.09	31.105	29.76	1339762
1778625600	30.82	0.01	0.03	31.09	31.33	30.6	1170784
1778539200	30.81	0.52	1.72	30.33	31.04	29.86	1260834
1778280000	30.29	0.89	3.03	29.63	30.65	29.36	1157741
1778193600	29.4	-3.37	-10.28	27.74	30.935	27.74	1687651
1778107200	32.77	-0.11	-0.33	33.11	33.97	32.71	1494973
1778020800	32.88	-0.67	-2.00	33.62	34.27	32.799999	977771
1777934400	33.549999	-0.6	-1.76	34.03	34.64	33.509999	778798
1777675200	34.15	0.46	1.37	33.115	34.53	33.115	957027
1777588800	33.69	0.42	1.26	33.04	33.83	32.74	613223
1777502400	33.27	-0.35	-1.04	33.509999	33.88	33.22	494203
1777416000	33.62	0.48	1.45	33.65	33.93	33.225	626303
1777329600	33.14	0.32	0.98	32.729999	33.415	32.65	484676
1777070400	32.82	0.19	0.58	32.58	33	32.100099	888833
1776984000	32.63	0.11	0.34	32.299999	32.97	32.1201	414621
1776897600	32.52	-0.4	-1.22	32.85	32.85	31.93	620949
1776811200	32.92	-0.63	-1.88	33.6	33.89	32.865	900064
1776724800	33.549999	0.4	1.21	33.07	33.71	32.89	889532
1776465600	33.15	0.3	0.91	32.89	33.67	32.759999	575438
1776379200	32.85	0.35	1.08	32.47	32.979999	32.1901	526012
1776292800	32.5	0.33	1.03	32.39	33	32.159999	456722
1776206400	32.17	0.08	0.25	31.98	32.38	31.83	474626
1776120000	32.09	0.96	3.08	31.02	32.18	30.91	772591
1775860800	31.13	-0.88	-2.75	31.87	32.17	30.94	567912
1775774400	32.009999	0.56	1.78	31.34	32.46	31.1	720228
1775688000	31.45	-0.33	-1.04	32	32.2913	31.31	1057315
1775601600	31.78	0.48	1.53	31.21	31.96	30.99	715598
1775515200	31.3	0.68	2.22	30.52	31.31	30.37	495110
1775169600	30.62	0.59	1.96	29.98	30.97	29.45	637087