Knife River Corporation【KNF】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	-4.37	-5.56475232395	78.53	79.6388	74.11	494666	77.88937776	CS
4	-15.42	-17.2136637642	89.58	91.45	69.3705	542182	77.13889789	CS
12	-5.17	-6.5170805496	79.33	94.19	69.3705	608572	81.9571765	CS
26	0.16	0.216216216216	74	95.2899	66.88	573763	80.28796713	CS
52	-18.93	-20.335159523	93.09	95.2899	58.72	647853	78.41509163	CS
156	36.18	95.2606635071	37.98	108.83	36.48	527346	74.95735356	CS
260	39.16	111.885714286	35	108.83	33.6712	538892	74.01821863	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
1780699200	74.16	-2.47	-3.22	76.42	76.97	74.01	311837
1780612800	76.63	0.51	0.67	76.93	77.65	75.865	259228
1780526400	76.12	-2.31	-2.95	77.78	78.67	75.14	424568
1780440000	78.43	-0.11	-0.14	78.65	79.6388	77.4	594369
1780353600	78.54	0.03	0.04	79.08	79.08	75.06	480823
1780094400	78.51	-0.24	-0.30	78.53	79.63	78.06	714441
1780008000	78.75	0.45	0.57	77.39	79.21	76.7031	360301
1779921600	78.3	3.49	4.67	76.19	78.5	76.19	347308
1779835200	74.81	2.61	3.61	72.6	75.03	71.81	525415
1779489600	72.2	-1.45	-1.97	73.68	74.54	71.79	809641
1779403200	73.65	0.13	0.18	72.06	74.17	71.24	558903
1779316800	73.52	2.69	3.80	71.35	73.72	70.42	953877
1779230400	70.83	-3.68	-4.94	72.76	74.08	69.3705	791844
1779144000	74.51	-1.39	-1.83	75.7	77.02	74.27	515945
1778884800	75.9	-4.07	-5.09	78.7	79.215	75.24	384388
1778798400	79.97	0.33	0.41	80.44	81.5025	79	501004
1778712000	79.64	-2.77	-3.36	81.43	82.47	78.32	669215
1778625600	82.41	-3.27	-3.82	85.64	85.64	82.31	598372
1778539200	85.68	-4.75	-5.25	90.05	90.34	85.58	510497
1778280000	90.43	1.7	1.92	89.58	91.45	86.43	301418
1778193600	88.73	-2.78	-3.04	92.82	92.82	88.36	423472
1778107200	91.51	4.39	5.04	90	92.035	87.245	578308
1778020800	87.12	-3.18	-3.52	86.94	88.19	83.1401	633123
1777934400	90.3	-2.68	-2.88	92.19	92.37	89.29	559748
1777675200	92.98	0.43	0.46	92.96	94.19	90.605	497689
1777588800	92.55	2.84	3.17	89.99	92.81	89	603607
1777502400	89.71	1.67	1.90	88.92	91.15	86.705	600852
1777416000	88.04	-0.86	-0.97	89	89.72	87.0855	287472
1777329600	88.9	-0.25	-0.28	88.49	90.54	88.45	394692
1777070400	89.15	0.8	0.91	87.59	90.1	86.71	356901
1776984000	88.35	-0.44	-0.50	91.41	91.41	86.5	346233
1776897600	88.79	0.65	0.74	89.35	89.83	87.38	324976
1776811200	88.14	-1.52	-1.70	89.73	90.54	88.07	569994
1776724800	89.66	0.54	0.61	88.45	90.67	87.7	283942
1776465600	89.12	5.27	6.29	86.14	90.5	85.69	561695
1776379200	83.85	-0.97	-1.14	84.98	85.39	83.185	229700
1776292800	84.82	-3.82	-4.31	87.76	88.355	84.465	322082
1776206400	88.64	2.03	2.34	86.83	88.71	84.82	396608
1776120000	86.61	2.55	3.03	82.85	86.69	82.26	393089
1775860800	84.06	-1.4	-1.64	86.01	86.42	83.92	478047
1775774400	85.46	2.36	2.84	82	86.12	81.03	446909
1775688000	83.1	7.98	10.62	80.57	83.17	79.175	801562
1775601600	75.12	0.3	0.40	74.14	75.605	73	540420
1775515200	74.82	0.91	1.23	74.01	75.77	73.95	529606
1775169600	73.91	-8.2	-9.99	79.8	81.59	73.87	930254
1775083200	82.11	0.46	0.56	82	83.92	81.83	416622
1774996800	81.65	2.64	3.34	80.42	82.75	78.06	411708
1774910400	79.01	-1.19	-1.48	80.85	81.135	77.88	660823
1774651200	80.2	-6.9	-7.92	84.12	85.03	79.56	978402
1774564800	87.1	-0.8	-0.91	86.83	88.96	86.83	505792
1774478400	87.9	2.13	2.48	87.18	88.09	85.78	475873
1774392000	85.77	1.07	1.26	83.07	86.8	83.07	809143
1774305600	84.7	3.8	4.70	84.03	86.19	82.21	1316642
1774046400	80.9	0.93	1.16	79.13	81.72	79.13	2034202
1773960000	79.97	-2.44	-2.96	80.29	81.77	78.28	1128952
1773873600	82.41	-0.69	-0.83	82.41	83.88	81.7975	1241639
1773787200	83.1	2.37	2.94	80.96	83.51	80.625	863077
1773700800	80.73	2.26	2.88	79.5	81.27	78.865	1251200
1773441600	78.47	0.22	0.28	79.33	80.52	77.025	812144
1773355200	78.25	-1.78	-2.22	78.3	80.63	77.7	701941
1773268800	80.03	-0.98	-1.21	81.02	81.15	77.74	662415
1773182400	81.01	-0.49	-0.60	80.28	82.76	80.22	533427
1773096000	81.5	1.3	1.62	78.82	81.815	76.52	464898