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	-4.52	-5.30391926778	85.22	85.88	77.62	390893	80.59086927	CS
4	4.1	5.35248041775	76.6	96.28	75.72	657764	85.69921897	CS
12	-5.44	-6.31530067332	86.14	96.28	69.3705	563265	82.76230065	CS
26	1.47	1.85535781901	79.23	96.28	66.88	614474	81.68386835	CS
52	0.03	0.0371885459279	80.67	96.28	58.72	633796	78.40690916	CS
156	37.92	88.6395511921	42.78	108.83	42.13	518484	77.12565041	CS
260	45.7	130.571428571	35	108.83	33.6712	545160	74.2999148	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	81.09	2.78	3.55	78.08	82.21	78.08	396671
1783636800	78.31	-1.31	-1.65	79.49	80.48	77.62	438598
1783550400	79.62	-1.92	-2.35	81.12	81.12	78.5	515686
1783464000	81.54	-3.51	-4.13	84.26	84.69	80	346395
1783377600	85.05	0.17	0.20	85.22	85.88	84.185	262893
1783032000	84.88	2.01	2.43	83.55	85	82.74	372521
1782945600	82.87	-0.78	-0.93	83.06	83.555	81.13	339673
1782859200	83.65	-2.34	-2.72	86.36	86.87	82.56	686551
1782772800	85.99	-6.97	-7.50	90.67	92.96	85.54	709370
1782513600	92.96	0.06	0.06	92.59	93.25	90.61	1581734
1782427200	92.9	2.1	2.31	91.99	96.28	91.72	741712
1782340800	90.8	4.16	4.80	87.36	93.12	85.26	896736
1782254400	86.64	-0.85	-0.97	85.87	88.975	85.1	515559
1782168000	87.49	1.25	1.45	85.99	88.38	85.27	448297
1781822400	86.24	2.78	3.33	84.77	88.305	84.32	962063
1781736000	83.46	1.38	1.68	82.04	87.2	81.86	947822
1781649600	82.08	1.26	1.56	81.82	83.32	81.28	906253
1781563200	80.82	3.9	5.07	79.2	82.125	79.07	751827
1781304000	76.92	1	1.32	76.6	78.65	75.72	417958
1781217600	75.92	3.41	4.70	73.6	76.327	73.31	567300
1781131200	72.51	-3.78	-4.95	76.89	77.44	72.47	761002
1781044800	76.29	4.13	5.72	73.43	76.82	73.1	699181
1780958400	72.16	-2	-2.70	73.77	74.3	72.01	602776
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	259128
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