Knowles Corporation【KN】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	2.69	7.14665249734	37.64	42.6	37.065	1078381	39.71755618	CS
4	5.83	16.8985507246	34.5	42.6	34.455	985397	38.33333497	CS
12	13.82	52.1312712184	26.51	42.6	24.425	904990	33.96454753	CS
26	17.87	79.5636687444	22.46	42.6	21.38	793589	29.6615529	CS
52	23.44	138.780343398	16.89	42.6	16.8407	729505	25.86222845	CS
156	22.54	126.700393479	17.79	42.6	12.19	645569	20.26150391	CS
260	20.59	104.30597771	19.74	42.6	11.57	739719	19.34062674	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
1781649600	40.33	-1.04	-2.51	41.63	42.6	40.14	1217494
1781563200	41.37	1.59	4.00	40.98	41.47	40.185	1357204
1781304000	39.78	0.33	0.84	40.01	40.32	38.95	709421
1781217600	39.45	2.14	5.74	37.98	39.53	37.8	954190
1781131200	37.31	-0.9	-2.36	37.64	38.6	37.065	1153597
1781044800	38.21	-0.01	-0.03	38.88	39.36	36.5125	1096800
1780958400	38.22	0.96	2.58	38	39.06	37.7	1069710
1780699200	37.26	-2.1	-5.34	38.65	38.97	36.835	899745
1780612800	39.36	0.67	1.73	37.9	39.725	37.32	1015557
1780526400	38.69	-0.52	-1.33	39.3	39.915	38.66	867781
1780440000	39.21	1.4	3.70	38.22	39.6	38.11	870888
1780353600	37.81	0.4	1.07	36.99	37.93	36.64	865290
1780094400	37.41	-0.56	-1.47	38.2	38.56	37.155	1121335
1780008000	37.97	0.35	0.93	38.77	38.77	37.12	1081386
1779921600	37.62	-0.62	-1.62	38.19	38.24	36.445	986286
1779835200	38.24	1.58	4.31	37.59	38.4	37.16	1299541
1779489600	36.66	1.43	4.06	35.65	36.75	35.53	722420
1779403200	35.23	-0.01	-0.03	35.17	35.58	34.76	663621
1779316800	35.24	1.17	3.43	34.5	35.36	34.455	770279
1779230400	34.07	-0.48	-1.39	34	34.49	33.259999	1114768
1779144000	34.55	-0.57	-1.62	35.44	35.86	34.125	816869
1778884800	35.12	-0.8	-2.23	34.84	35.25	34.26	1381276
1778798400	35.92	-0.7	-1.91	36.8	36.8	35.38	843182
1778712000	36.62	1.37	3.89	35.81	37.08	35.35	1213962
1778625600	35.25	-1.01	-2.79	35.84	35.98	34.3501	1565897
1778539200	36.26	0.98	2.78	35.42	36.41	35.1	1722245
1778280000	35.28	1.47	4.35	34.19	35.35	34.03	1162143
1778193600	33.81	-0.15	-0.44	34.28	34.36	33.75	933927
1778107200	33.96	0.68	2.04	34.1	34.67	33.59	1101934
1778020800	33.28	1.35	4.23	32.259999	33.56	32.04	1353323
1777934400	31.93	0.28	0.88	31.65	32.2	31.28	623677
1777675200	31.65	0.46	1.47	31.19	31.78	30.93	768337
1777588800	31.19	0.83	2.73	30.73	31.26	29.68	914456
1777502400	30.36	0.03	0.10	30.56	30.625	29.825	775534
1777416000	30.33	-0.85	-2.73	30.67	31.12	30.005	722519
1777329600	31.18	0.57	1.86	30.81	31.235	30.42	1252167
1777070400	30.61	-0.66	-2.11	31.29	31.45	28.6	2202705
1776984000	31.27	0.74	2.42	30.65	31.9	30.65	1266321
1776897600	30.53	-0.89	-2.83	31.75	31.95	30.26	1476648
1776811200	31.42	0.99	3.25	30.51	31.5	30.4	943753
1776724800	30.43	0.74	2.49	29.84	30.675	29.8148	696131
1776465600	29.69	0.69	2.38	29.46	29.92	29.2	720747
1776379200	29	0.24	0.83	28.65	29.3688	28.455	421344
1776292800	28.76	-0.19	-0.66	28.99	28.995	28.31	313223
1776206400	28.95	0.08	0.28	29.1	29.3899	28.73	408328
1776120000	28.87	0.19	0.66	28.52	28.93	28.25	553571
1775860800	28.68	0.74	2.65	28.16	28.76	27.89	609595
1775774400	27.94	0.64	2.34	27.24	28.01	27.0101	681405
1775688000	27.3	0.78	2.94	27.78	28.1	27.275	851029
1775601600	26.52	0.43	1.65	25.93	26.585	25.9	498785
1775515200	26.09	0.22	0.85	25.81	26.18	25.43	383826
1775169600	25.87	-0.35	-1.33	25.52	26.3	25.37	341316
1775083200	26.22	0.54	2.10	26.14	26.8699	26	508533
1774996800	25.68	1.1	4.48	25.2	25.7	24.88	537357
1774910400	24.58	-0.86	-3.38	25.79	25.99	24.425	479887
1774651200	25.44	-0.43	-1.66	25.75	25.95	25.32	624909
1774564800	25.87	-0.78	-2.93	26.13	26.385	25.85	623034
1774478400	26.65	0.35	1.33	26.51	26.77	26.21	357934
1774392000	26.3	1.01	3.99	25.04	26.34	24.92	570648
1774305600	25.29	1.09	4.50	25	25.7	24.81	610035
1774046400	24.2	-0.58	-2.34	24.73	24.86	24	1071624
1773960000	24.78	0.22	0.90	24.05	25.07	23.96	502998
1773873600	24.56	-0.29	-1.17	24.88	25.105	24.51	581647
1773787200	24.85	0.19	0.77	24.35	25.05	24.35	479543