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	0.5	1.35244793075	36.97	38.43	36.515	1428027	37.73129709	CS
4	3.51	10.3356890459	33.96	39.49	33.75	1755729	37.45877161	CS
12	9.34	33.2029861358	28.13	39.49	27.37	1902019	33.671155	CS
26	-0.54	-1.42067876875	38.01	40.2	27.36	2008787	33.01971496	CS
52	3.15	9.17832167832	34.32	45.03	27.36	1740199	36.02681239	CS
156	6.87	22.4509803922	30.6	45.03	26.78	1356445	35.59063393	CS
260	-32.21	-46.2256027555	69.68	79.06	25.99	1177509	40.00705312	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
1782772800	38.4	0.36	0.95	37.81	38.43	37.3	1854892
1782513600	38.04	0.53	1.41	37.64	38.04	37.35	1889054
1782427200	37.51	0.59	1.60	37.09	37.59	36.67	1149232
1782340800	36.92	-0.28	-0.75	37.31	37.6	36.515	1340735
1782254400	37.2	0.2	0.54	36.97	37.5	36.9415	906220
1782168000	37	0.19	0.52	36.67	37.09	36.41	1438182
1781822400	36.81	0.66	1.83	36.55	37.135	36.52	2402092
1781736000	36.15	-1.94	-5.09	37.72	38.36	36.01	1693617
1781649600	38.09	-0.28	-0.73	39.28	39.49	37.98	1916145
1781563200	38.37	0	0.00	38.54	38.84	38.12	1199095
1781304000	38.37	-0.33	-0.85	38.91	39.085	38.16	1578040
1781217600	38.7	0.28	0.73	38.76	39.1	37.94	1257825
1781131200	38.42	-0.17	-0.44	38.64	39.16	38.33	1734318
1781044800	38.59	0.7	1.85	38.29	39.2199	38.29	2562222
1780958400	37.89	0.86	2.32	37.72	38.44	37.55	3497575
1780699200	37.03	0.13	0.35	36.49	37.28	36.29	2487571
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