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	-0.57	-2.28731942215	24.92	25.0252	22.69	1303759	23.96222736	CS
4	-6.74	-21.6789964619	31.09	31.33	22.69	1189176	26.90339245	CS
12	-5.83	-19.3174287608	30.18	34.64	22.69	1093070	29.61824251	CS
26	-14.88	-37.9301554932	39.23	41.74	22.69	975923	32.73203422	CS
52	-39.57	-61.9055068836	63.92	65.315	22.69	955919	41.41012588	CS
156	-21.84	-47.28296168	46.19	73.01	22.69	577311	48.51902239	CS
260	-47.99	-66.3395078795	72.34	75.16	22.69	475701	50.36047571	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775083200	30.03	-0.53	-1.73	30.6	30.62	29.985	622980
1774996800	30.56	0.41	1.36	29.97	31.055	29.97	709804
1774910400	30.15	0.24	0.80	30.12	30.5	29.6	797565
1774651200	29.91	-1.26	-4.04	31.38	31.38	29.8	720906
1774564800	31.17	0.8	2.63	30.26	31.2827	30.26	760568
1774478400	30.37	-0.52	-1.68	31.25	31.37	30.21	706399
1774392000	30.89	-0.2	-0.64	30.74	31.17	30.57	795889
1774305600	31.09	1.4	4.72	30.15	31.3	29.78	1503456
1774046400	29.69	0.26	0.88	29.43	29.84	28.9	10970477
1773960000	29.43	-0.22	-0.74	29.67	29.885	29.005	609554
1773873600	29.65	-0.55	-1.82	29.84	30.14	29.56	757687
1773787200	30.2	0.45	1.51	30.18	30.8	30.11	602490
1773700800	29.75	0.03	0.10	29.95	30.24	29.65	618654
1773441600	29.72	0.58	1.99	29.5	29.735	29.195	633688
1773355200	29.14	0.02	0.07	28.68	29.34	28.405	1023937
1773268800	29.12	-0.39	-1.32	29.88	30.01	28.64	810495
1773182400	29.51	-0.99	-3.25	30.51	30.67	29.45	1035629
1773096000	30.5	-1.28	-4.03	31.79	31.92	29.86	992433