Kilroy Realty Corporation【KRC】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	2.53	7.36107070119	34.37	36.9	33.645	1419983	35.13322946	CS
4	2.28	6.58578856153	34.62	36.9	32.94	1412829	34.57680345	CS
12	7.17	24.1170534813	29.73	36.9	27.36	1960183	31.19932771	CS
26	-3.82	-9.38113948919	40.72	41.56	27.36	1961293	33.05705541	CS
52	3.42	10.2150537634	33.48	45.03	27.36	1707059	35.86334571	CS
156	9.05	32.4955116697	27.85	45.03	26.78	1344468	35.40184452	CS
260	-35.02	-48.6929922136	71.92	79.06	25.99	1169620	40.49204949	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
1780612800	36.9	1.63	4.62	35.6	36.9	35.54	1485841
1780526400	35.27	0.34	0.97	34.88	35.33	34.51	1504188
1780440000	34.93	0.93	2.74	33.96	35.5	33.75	1462014
1780353600	34	-0.27	-0.79	34.13	34.3493	33.645	918608
1780094400	34.27	-0.09	-0.26	34.37	34.75	33.82	1729263
1780008000	34.36	-0.61	-1.74	34.48	34.99	34.315	2561754
1779921600	34.97	0.5	1.45	34.63	35.14	34.49	1396077
1779835200	34.47	0.5	1.47	34.15	34.5999	34.15	852220
1779489600	33.97	-0.17	-0.50	34.22	34.44	33.788	915382
1779403200	34.14	-0.11	-0.32	33.94	34.56	33.74	1209012
1779316800	34.25	0.83	2.48	33.58	34.36	32.939999	1329664
1779230400	33.42	-0.72	-2.11	34.3	34.3	33.36	1472462
1779144000	34.14	-0.22	-0.64	34.51	34.845	33.85	1654887
1778884800	34.36	-0.41	-1.18	34.49	34.66	33.479999	1163615
1778798400	34.77	0.33	0.96	34.65	35.47	34.55	1219642
1778712000	34.44	-0.29	-0.84	34.59	34.66	34.23	1678657
1778625600	34.73	0.47	1.37	34.57	34.82	34.12	1844432
1778539200	34.26	-0.64	-1.83	34.99	35.12	33.945	1149381
1778280000	34.9	0.33	0.95	34.62	35.32	34.42	1296647
1778193600	34.57	-0.52	-1.48	35.24	35.69	34.55	2983198
1778107200	35.09	1.55	4.62	33.88	35.15	33.88	1994812
1778020800	33.54	0.6	1.82	33.03	33.845	32.640099	1842867
1777934400	32.939999	-0.7	-2.08	33.45	33.73	32.88	1902056
1777675200	33.64	0.38	1.14	33.34	33.72	32.92	1328592
1777588800	33.259999	0.36	1.09	32.81	33.47	32.72	1516264
1777502400	32.9	-1.22	-3.58	33.86	34.12	32.53	1600429
1777416000	34.12	1.4	4.28	33.54	34.36	32.85	2687056
1777329600	32.72	0.84	2.63	31.87	32.84	31.78	2416028
1777070400	31.88	0.42	1.34	31.45	31.98	31.28	1279790
1776984000	31.46	-0.21	-0.66	31.57	31.82	30.98	1099747
1776897600	31.67	-0.16	-0.50	32.04	32.31	31.45	1159762
1776811200	31.83	-0.31	-0.96	32.159999	32.58	31.48	1645609
1776724800	32.14	0.69	2.19	31.28	32.25	31.28	2173968
1776465600	31.45	0.58	1.88	31.1	31.715	30.89	2920005
1776379200	30.87	0.41	1.35	30.54	31.05	30.09	3370386
1776292800	30.46	1.27	4.35	29.23	30.51	29.03	2606378
1776206400	29.19	0.47	1.64	28.73	29.45	28.57	3548581
1776120000	28.72	0.5	1.77	28	28.795	27.91	3279718
1775860800	28.22	0.5	1.80	27.74	28.47	27.73	3313136
1775774400	27.72	-0.62	-2.19	28.09	28.6	27.37	3111402
1775688000	28.34	-0.06	-0.21	29.1	29.4	28.135	5271759
1775601600	28.4	0.18	0.64	28.13	28.685	28.06	1515010
1775515200	28.22	-0.23	-0.81	28.46	28.6	28.04	1406382
1775169600	28.45	0.37	1.32	27.66	28.57	27.36	1936496
1775083200	28.08	-0.13	-0.46	28.63	28.7	28	1819692
1774996800	28.21	-0.04	-0.14	28.4	28.83	27.85	1969364
1774910400	28.25	0.27	0.96	28.35	28.62	28	1921565
1774651200	27.98	-0.93	-3.22	28.76	28.78	27.8	2042494
1774564800	28.91	0.43	1.51	28.36	29.165	28.25	2947717
1774478400	28.48	-0.15	-0.52	28.97	29.07	28.28	2343053
1774392000	28.63	-0.08	-0.28	28.4	28.96	28.01	2222969
1774305600	28.71	0.5	1.77	28.84	29.59	28.41	2329630
1774046400	28.21	-0.94	-3.22	29.16	29.19	28.09	2455033
1773960000	29.15	-0.11	-0.38	29.12	29.29	28.67	1194632
1773873600	29.26	-0.19	-0.65	29.22	29.69	29.02	3145319
1773787200	29.45	0.79	2.76	29.16	29.64	29.1	2089144
1773700800	28.66	0.16	0.56	28.8	29.06	28.6	1246571
1773441600	28.5	-0.82	-2.80	29.73	30.14	28.46	1210256
1773355200	29.32	0.83	2.91	28.06	29.55	27.89	3028443
1773268800	28.49	-0.55	-1.89	29.02	29.26	28.23	1470947
1773182400	29.04	-0.37	-1.26	29.71	29.71	28.55	1821744
1773096000	29.41	-0.4	-1.34	29.38	29.65	28.34	2177436
1772840400	29.81	-1.13	-3.65	30.46	30.6775	29.71	2216943
1772754000	30.94	-0.24	-0.77	30.84	31.14	30.38	2934342