Kite Realty Group Trust New【KRG】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	0.23	0.837581937363	27.46	27.69	26.68	1647840	27.13628201	CS
4	0.94	3.51401869159	26.75	27.69	25.85	1789771	26.74176644	CS
12	2.08	8.12182741117	25.61	27.69	24.09	1873137	25.9632688	CS
26	5.19	23.0666666667	22.5	27.69	22.1	1920677	25.06078899	CS
52	5.64	25.5782312925	22.05	27.69	20.86	1826756	23.76579383	CS
156	8.09	41.2755102041	19.6	28.24	18.515	1728752	23.04840729	CS
260	5.91	27.1349862259	21.78	28.24	16.42	1615503	22.20024057	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
1780699200	27.69	0.4	1.47	27.33	27.93	27.33	1415573
1780612800	27.29	0.45	1.68	27.17	27.36	27.08	1354294
1780526400	26.84	-0.15	-0.56	26.84	27.12	26.74	1234906
1780440000	26.99	0.07	0.26	26.89	27.27	26.68	1301250
1780353600	26.92	-0.5	-1.82	27.05	27.33	26.91	1771335
1780094400	27.42	-0.07	-0.25	27.46	27.555	27.295	2579364
1780008000	27.49	-0.04	-0.15	27.49	27.555	27.26	1187695
1779921600	27.53	0.08	0.29	27.45	27.575	27.255	1577595
1779835200	27.45	0.42	1.55	27.1	27.53	26.99	1901391
1779489600	27.03	0.16	0.60	26.92	27.08	26.81	1330628
1779403200	26.87	0.35	1.32	26.43	27.01	26.09	1856774
1779316800	26.52	0.35	1.34	26.17	26.54	25.99	1129347
1779230400	26.17	0.14	0.54	25.94	26.17	25.85	2260148
1779144000	26.03	0.1	0.39	26.04	26.36	25.945	1958085
1778884800	25.93	-0.29	-1.11	26.07	26.245	25.91	2203456
1778798400	26.22	0.01	0.04	26.35	26.47	26.035	2352148
1778712000	26.21	-0.55	-2.06	26.58	26.62	26.08	2211307
1778625600	26.76	0.09	0.34	26.75	26.88	26.42	2863168
1778539200	26.67	0.04	0.15	26.75	26.8	26.52	1328680
1778280000	26.63	-0.09	-0.34	26.75	26.8	26.55	1606038
1778193600	26.72	0.07	0.26	26.75	26.75	26.365	4715350
1778107200	26.65	0.17	0.64	26.65	26.785	26.61	2360757
1778020800	26.48	0.25	0.95	26.27	26.65	26.19	1650328
1777934400	26.23	-0.11	-0.42	26.17	26.445	26.11	1675498
1777675200	26.34	0.18	0.69	26.28	26.54	26.09	1969454
1777588800	26.16	0.11	0.42	26	26.295	25.87	1925405
1777502400	26.05	-0.1	-0.38	26.53	26.63	25.69	2760474
1777416000	26.15	0.04	0.15	26.4	26.44	25.98	4565797
1777329600	26.11	0.14	0.54	26	26.3	25.97	1571654
1777070400	25.97	-0.06	-0.23	25.93	26.21	25.9	2192080
1776984000	26.03	0.42	1.64	25.8	26.035	25.7	1824910
1776897600	25.61	-0.55	-2.10	26.2	26.2	25.51	1905172
1776811200	26.16	-0.31	-1.17	26.44	26.5	26.06	1566705
1776724800	26.47	-0.25	-0.94	26.66	26.82	26.41	1819634
1776465600	26.72	0.73	2.81	26.08	26.74	26.005	1940516
1776379200	25.99	0.22	0.85	25.73	26.02	25.73	1652474
1776292800	25.77	0.12	0.47	25.59	25.79	25.45	1649835
1776206400	25.65	0.28	1.10	25.25	25.67	25.13	2109778
1776120000	25.37	-0.13	-0.51	25.45	25.62	25.24	1767340
1775860800	25.5	0.27	1.07	25.27	25.6	25.175	1826395
1775774400	25.23	0.09	0.36	24.78	25.385	24.78	1426769
1775688000	25.14	0.25	1.00	25.25	25.32	25.065	2152199
1775601600	24.89	0.3	1.22	24.6	24.91	24.56	1180170
1775515200	24.59	-0.09	-0.36	24.62	24.82	24.4	1291351
1775169600	24.68	0.27	1.11	24.43	24.72	24.25	1037011
1775083200	24.41	-0.14	-0.57	24.3	24.58	24.3	1669714
1774996800	24.55	0.1	0.41	24.68	24.89	24.32	1940172
1774910400	24.45	0.3	1.24	24.35	24.61	24.25	1356425
1774651200	24.15	-0.12	-0.49	24.28	24.4	24.09	1129609
1774564800	24.27	0.01	0.04	24.23	24.51	24.09	1016915
1774478400	24.26	-0.21	-0.86	24.59	24.61	24.24	1303588
1774392000	24.47	-0.16	-0.65	24.44	24.79	24.32	1550761
1774305600	24.63	0.03	0.12	25.1	25.11	24.58	1893339
1774046400	24.6	-0.74	-2.92	25.41	25.41	24.46	2555385
1773960000	25.34	0.09	0.36	25.24	25.43	25.12	1406499
1773873600	25.25	-0.38	-1.48	25.52	25.565	25.17	1802608
1773787200	25.63	0.12	0.47	25.72	25.76	25.59	2214533
1773700800	25.51	0.37	1.47	25.39	25.75	25.25	1529498
1773441600	25.14	-0.2	-0.79	25.61	25.81	24.69	2719947
1773355200	25.34	-0.61	-2.35	25.78	25.84	25.33	1762526
1773268800	25.95	0.05	0.19	25.83	25.95	25.63	1847329
1773182400	25.9	0.09	0.35	25.69	26.2	25.61	1622574
1773096000	25.81	0.04	0.16	25.52	25.84	25.25	2126365
1772840400	25.77	-0.09	-0.35	25.66	25.81	25.52	1539869