Kennametal Inc【KMT】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	-2.02	-5.76978006284	35.01	35.02	32.65	796734	33.66162902	CS
4	-0.87	-2.56940342587	33.86	37.55	32.65	1117130	35.15527554	CS
12	-6.19	-15.7988769781	39.18	43.81	31.715	1325613	36.19677133	CS
26	3.97	13.6802205376	29.02	43.81	28.93	1422213	37.00642462	CS
52	9.27	39.0809443508	23.72	43.81	17.62	1176462	31.60017625	CS
156	5.23	18.8400576369	27.76	43.81	17.3	925564	27.36341912	CS
260	-1.49	-4.32134570766	34.48	43.81	17.3	854151	27.76211903	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
1783464000	33.35	-0.87	-2.54	33.87	34.135	32.78	682665
1783377600	34.22	0.73	2.18	33.5	34.25	33.5	695141
1783032000	33.49	-0.13	-0.39	33.98	34.575	32.975	769969
1782945600	33.62	-1.43	-4.08	35.01	35.02	33.53	1039162
1782859200	35.05	0.23	0.66	34.6	35.36	34.6	834926
1782772800	34.82	-0.96	-2.68	35.44	35.87	34.39	1139202
1782513600	35.78	-0.75	-2.05	36.04	36.26	35.265	2637538
1782427200	36.53	2.08	6.04	34.86	36.58	34.51	1314093
1782340800	34.45	-0.65	-1.85	35.13	35.47	34.2667	1004804
1782254400	35.1	-0.34	-0.96	34.7	35.615	34.61	664932
1782168000	35.44	-0.88	-2.42	36.14	36.6999	34.75	1760971
1781822400	36.32	-0.04	-0.11	36.98	37.38	35.985	1712721
1781736000	36.36	-0.14	-0.38	36.64	37.55	35.96	893735
1781649600	36.5	0.95	2.67	35.55	36.83	35.55	1011061
1781563200	35.55	0.57	1.63	35.74	36.09	35.295	960162
1781304000	34.98	0.38	1.10	35	35.4	34.605	795047
1781217600	34.6	1.3	3.90	33.8	34.875	33.625	1089336
1781131200	33.299999	-0.71	-2.09	33.86	34.385	33.095	1102876
1781044800	34.01	0.76	2.29	33.83	34.61	33.445	1458299
1780958400	33.25	0.62	1.90	32.7	33.72	32.5311	1155366
1780699200	32.63	-0.27	-0.82	32.549999	33.045	32.32	890392
1780612800	32.9	0.23	0.70	32.89	33.21	32.59	1206331
1780526400	32.67	-0.89	-2.65	33.2	33.62	32.6	1375900
1780440000	33.56	1.82	5.73	32	33.8	31.93	2034691
1780353600	31.74	-1.06	-3.23	32.575	32.639899	31.715	1806743
1780094400	32.799999	-0.86	-2.55	33.159999	33.53	32.74	1629188
1780008000	33.66	-1.1	-3.16	34.32	34.51	33.22	1307893
1779921600	34.76	-2.18	-5.90	36.2	36.34	34.4	2338626
1779835200	36.94	0.86	2.38	36.85	37	36.21	1903945
1779489600	36.08	0.86	2.44	35.49	36.145	35	791696
1779403200	35.22	-0.54	-1.51	35.49	35.935	35	1308122
1779316800	35.76	1.18	3.41	34.97	35.83	34.62	1279759
1779230400	34.58	-0.34	-0.97	34.75	35.1	33.915	1086790
1779144000	34.92	0.27	0.78	34.86	35.33	34.14	1627145
1778884800	34.65	-0.53	-1.51	34.6	35.03	34.18	1391288
1778798400	35.18	0.1	0.29	35.85	36.23	34.74	1248538
1778712000	35.08	-0.74	-2.07	36.15	36.33	35.02	2096907
1778625600	35.82	-1.25	-3.37	36.85	37.3	35.8	1342053
1778539200	37.07	0.97	2.69	36.36	37.65	35.425	1878815
1778280000	36.1	-5.61	-13.45	42	42	36.07	3189366
1778193600	41.71	-1.56	-3.61	42.94	43.1199	41.59	2493781
1778107200	43.27	5.76	15.36	39.4	43.81	37.7101	3433134
1778020800	37.51	0.75	2.04	37.18	38.235	37.18	1167024
1777934400	36.76	-1.71	-4.45	38.18	38.22	36.67	1163988
1777675200	38.47	-0.24	-0.62	38.55	38.63	37.71	1230194
1777588800	38.71	0.16	0.42	38.73	39.19	38.6	848691
1777502400	38.55	-0.69	-1.76	39.36	39.81	38.27	957452
1777416000	39.24	-0.41	-1.03	39.68	40.01	38.69	749453
1777329600	39.65	0.45	1.15	39.45	40.02	39.03	982371
1777070400	39.2	-0.28	-0.71	39.47	39.87	38.715	612101
1776984000	39.48	0.5	1.28	39.21	40.28	38.81	1072625
1776897600	38.98	0.1	0.26	39.38	39.82	38.25	1543488
1776811200	38.88	0.28	0.73	38.58	39.26	38.49	1120165
1776724800	38.6	-0.35	-0.90	38.8	39.1562	38.16	1059815
1776465600	38.95	0.64	1.67	38.99	39.91	38.72	1069008
1776379200	38.31	0.22	0.58	38.05	38.66	37.77	902901
1776292800	38.09	-1.09	-2.78	39.18	39.18	37.61	697550
1776206400	39.18	-0.39	-0.99	39.57	39.955	38.95	728050
1776120000	39.57	0.72	1.85	38.72	39.82	38.47	1537578
1775860800	38.85	-0.25	-0.64	39.25	39.49	38.7	765835
1775774400	39.1	1.17	3.08	37.8	39.32	37.62	929597
1775688000	37.93	1.57	4.32	38.25	38.86	37.74	1476870