CarMax Group【KMX】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	2.37	4.63615023474	51.12	53.49	49.37	2509820	50.65993251	CS
4	1.82	3.52235339656	51.67	54.51	46.5801	4135505	51.46152592	CS
12	12.86	31.6514890475	40.63	54.51	35.17	3330271	45.29667702	CS
26	8.75	19.557443004	44.74	54.51	35.17	3435603	44.46065746	CS
52	-13.65	-20.3306523682	67.14	67.53	30.26	3957001	45.04376649	CS
156	-29.88	-35.8402302987	83.37	91.23	30.26	2768007	60.03653922	CS
260	-80.98	-60.2216107682	134.47	155.98	30.26	2385131	68.21214543	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
1783723200	53.49	2.48	4.86	51.55	54.25	51.385	2288074
1783636800	51.01	0.71	1.41	50.67	51.5	50.1	1615347
1783550400	50.3	-0.75	-1.47	50.56	50.95	49.5	2491108
1783464000	51.05	0.84	1.67	50.86	52.51	50.36	3572049
1783377600	50.21	-0.77	-1.51	51.12	51.295	49.37	2360776
1783032000	50.98	-0.84	-1.62	51.93	52.3	49.93	2756799
1782945600	51.82	-1.07	-2.02	52.63	53.15	51.68	3319757
1782859200	52.89	-0.26	-0.49	52.78	53.26	52.08	2565293
1782772800	53.15	0.39	0.74	53.17	54.51	52.7316	3598025
1782513600	52.76	-0.14	-0.26	52.45	53.56	51.94	3462867
1782427200	52.9	2.11	4.15	52.605	53.82	51.82	3444308
1782340800	50.79	-1.12	-2.16	52.36	53.76	50.46	4170370
1782254400	51.91	-0.49	-0.94	52	52.88	51.2	2504600
1782168000	52.4	-1.26	-2.35	52.64	53.83	51.85	5772461
1781822400	53.66	6.23	13.14	48.3	53.93	47.7323	7332766
1781736000	47.43	-4.68	-8.98	49.98	49.98	46.5801	9638190
1781649600	52.11	-0.1	-0.19	52.78	53.52	51.4	7548585
1781563200	52.21	0.95	1.85	51.95	52.91	51.12	5015431
1781304000	51.26	-0.31	-0.60	51.67	52.06	50.595	3270376
1781217600	51.57	3.07	6.33	48.94	51.59	48.585	4137178
1781131200	48.5	0.49	1.02	47.92	49.17	47.705	3634012
1781044800	48.01	0.51	1.07	47.5	49.425	46.86	2219064
1780958400	47.5	0.35	0.74	46.81	49.315	45.99	3631276
1780699200	47.15	0.23	0.49	47	47.21	46.17	2099172
1780612800	46.92	0.89	1.93	46.41	47.59	45.35	2983009
1780526400	46.03	2.1	4.78	43.74	47.79	43.52	5085004
1780440000	43.93	-1.09	-2.42	45	45.05	43.24	3002053
1780353600	45.02	0.4	0.90	44.5	45.12	43.87	2509173
1780094400	44.62	0.72	1.64	44.28	45.43	43.791	3888231
1780008000	43.9	1.64	3.88	41.63	44.025	41.3	2740795
1779921600	42.26	1.62	3.99	41.12	42.84	41.08	4292587
1779835200	40.64	0.31	0.77	40.5	42.09	40.3	2880213
1779489600	40.33	1.41	3.62	38.96	40.38	38.96	1882000
1779403200	38.92	1.59	4.26	36.85	39.01	36.5	2252868
1779316800	37.33	1.06	2.92	36.2	37.675	35.17	3532662
1779230400	36.27	-0.78	-2.11	37	37.28	36.27	2739663
1779144000	37.05	0.12	0.32	37.1	37.805	36.4	3106324
1778884800	36.93	-1.16	-3.05	38.2	38.41	36.9	3153335
1778798400	38.09	1.02	2.75	37.67	38.38	37.38	2174470
1778712000	37.07	-1.14	-2.98	37.9	37.9	36.4322	3338598
1778625600	38.21	-0.87	-2.23	38.9	39.215	36.94	3506259
1778539200	39.08	-1.26	-3.12	40.38	40.475	38.94	2240594
1778280000	40.34	0.43	1.08	39.99	40.43	39.52	2313039
1778193600	39.91	0.48	1.22	39.34	39.95	38.97	2463262
1778107200	39.43	2.18	5.85	38.01	39.85	37.82	2675127
1778020800	37.25	0.37	1.00	37	37.42	36.57	2139688
1777934400	36.88	-1.65	-4.28	38.2	38.55	36.61	2894505
1777675200	38.53	-0.78	-1.98	39.55	40	38.22	2329508
1777588800	39.31	0.96	2.50	38.22	39.59	37.84	2672738
1777502400	38.35	-0.29	-0.75	38.58	39.37	38.09	2132685
1777416000	38.64	0.47	1.23	38.61	38.94	37.6	2281767
1777329600	38.17	-0.1	-0.26	38.63	39.04	37.55	2689497
1777070400	38.27	-0.28	-0.73	38.67	38.685	37.815	2850165
1776984000	38.55	-1.03	-2.60	39.6	40.16	38.41	2994445
1776897600	39.58	0.54	1.38	39.75	40.43	38.835	3211490
1776811200	39.04	-1.62	-3.98	40.9	40.96	38.91	2781750
1776724800	40.66	-0.22	-0.54	40.62	41.07	39.83	3769986
1776465600	40.88	0.39	0.96	40.63	43	40.51	4158136
1776379200	40.49	-0.02	-0.05	40.8	41.87	39.645	4155979
1776292800	40.51	-1.15	-2.76	41.6	41.66	40.1701	4895879
1776206400	41.66	-7.42	-15.12	44.17	44.2	40.55	13483930
1776120000	49.08	2.36	5.05	46.86	49.44	46.28	6695635