Kohls Corporation【KSS】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	0.21	1.38157894737	15.2	16.11	14.13	6889007	15.1480014	CS
4	0.87	5.98349381018	14.54	16.22	11.38	6218202	13.78220979	CS
12	2.09	15.6906906907	13.32	16.22	11.38	5083818	13.68237851	CS
26	-7.31	-32.1742957746	22.72	24.38	11.38	4620103	16.05007166	CS
52	7.18	87.2417982989	8.23	25.22	7.93	6814386	14.75998797	CS
156	-4.97	-24.3866535819	20.38	29.65	6.04	6955589	16.84521873	CS
260	-37.93	-71.1098612673	53.34	64.3792	6.04	5885716	23.49949527	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
1780612800	15.96	0.44	2.84	15.67	16.024999	15.54	3823897
1780526400	15.52	-0.33	-2.08	15.85	16.03	15.255	5809360
1780440000	15.85	0.95	6.38	15.14	16.11	14.98	6661248
1780353600	14.9	0.54	3.76	14.74	15.22	14.33	8074781
1780094400	14.36	-1.23	-7.89	15.2	15.455	14.13	10075747
1780008000	15.59	2.66	20.57	15.5	16.219999	14.78	16808699
1779921600	12.93	-0.36	-2.71	13.4	13.65	12.92	6129691
1779835200	13.29	0.23	1.76	13.39	13.41	12.855	5291022
1779489600	13.06	0.36	2.83	12.84	13.18	12.71	5187827
1779403200	12.7	0.49	4.01	12.05	12.75	11.73	6509339
1779316800	12.21	0.47	4.00	11.71	12.275	11.38	5709714
1779230400	11.74	0.02	0.17	11.76	11.84	11.425	4073390
1779144000	11.72	-0.05	-0.42	11.83	12.04	11.381	4494882
1778884800	11.77	-0.16	-1.34	11.6	11.98	11.51	3780784
1778798400	11.93	-0.15	-1.24	12.39	12.65	11.91	4750852
1778712000	12.08	-0.65	-5.11	12.86	12.86	12.03	4931041
1778625600	12.73	-0.36	-2.75	13.06	13.06	12.455	4855746
1778539200	13.09	-1.41	-9.72	14.42	14.42	12.88	7347664
1778280000	14.5	0.15	1.05	14.54	14.57	14.13	3830147
1778193600	14.35	-0.06	-0.42	14.46	14.73	14.095	3936393
1778107200	14.41	0.16	1.12	14.6	15.03	14.325	3109773
1778020800	14.25	0.06	0.42	14.57	14.7	14.24	3243774
1777934400	14.19	-0.47	-3.21	14.92	15.03	14.1	4073350
1777675200	14.66	0.49	3.46	14.33	14.75	14.19	3415399
1777588800	14.17	0.19	1.36	14.19	14.4	13.985	4516064
1777502400	13.98	-0.83	-5.60	14.645	14.645	13.845	3696728
1777416000	14.81	-0.45	-2.95	15.25	15.9	14.705	3772487
1777329600	15.26	0.57	3.88	14.74	15.445	14.72	3882770
1777070400	14.69	-0.37	-2.46	15.02	15.19	14.66	4181037
1776984000	15.06	-0.42	-2.71	15.47	15.6499	14.59	5033828
1776897600	15.48	-0.39	-2.46	15.95	16.17	15.25	4398996
1776811200	15.87	1.26	8.62	14.82	16	14.74	6684442
1776724800	14.61	0.09	0.62	14.32	14.73	14.17	4598607
1776465600	14.52	0.19	1.33	14.77	15.15	14.375	5102854
1776379200	14.33	0.03	0.21	14.14	14.65	14.055	3823726
1776292800	14.3	0.68	4.99	13.62	14.475	13.51	5409632
1776206400	13.62	0.16	1.19	13.56	14.04	13.51	5374191
1776120000	13.46	0.18	1.36	13.15	13.54	13.09	5390229
1775860800	13.28	-0.42	-3.07	13.92	14.015	13.2	3779567
1775774400	13.7	0.19	1.41	13.47	13.965	13.23	2992539
1775688000	13.51	0.61	4.73	13.8	13.94	13.34	4306476
1775601600	12.9	-0.43	-3.23	13.05	13.15	12.85	2794818
1775515200	13.33	0.51	3.98	12.98	13.33	12.85	3108282
1775169600	12.82	-0.06	-0.47	12.58	12.965	12.34	2291597
1775083200	12.88	-0.02	-0.16	13.01	13.16	12.83	3203654
1774996800	12.9	0.7	5.74	12.65	13.13	12.4201	3184177
1774910400	12.2	-0.26	-2.09	12.33	12.6903	12.125	3532927
1774651200	12.46	-0.46	-3.56	12.73	12.99	12.18	4802966
1774564800	12.92	0.22	1.73	12.59	13.07	12.43	3791403
1774478400	12.7	0.35	2.83	12.55	12.795	12.3	3498397
1774392000	12.35	-0.8	-6.08	12.875	13.15	12.34	5855025
1774305600	13.15	0.72	5.79	13	13.23	12.75	5769869
1774046400	12.43	-0.42	-3.27	12.69	12.95	12.35	10066123
1773960000	12.85	0.82	6.82	12.04	12.985	11.95	5780505
1773873600	12.03	-0.66	-5.20	12.69	12.72	11.92	8278536
1773787200	12.69	-0.35	-2.68	13.21	13.7125	12.6207	7165671
1773700800	13.04	-0.14	-1.06	13.34	13.43	12.93	4389371
1773441600	13.18	-0.09	-0.68	13.32	13.62	13.061	4479404
1773355200	13.27	-0.52	-3.77	13.54	13.98	13.025	8412520
1773268800	13.79	-0.79	-5.42	14.54	14.899	13.52	7964546
1773182400	14.58	-0.22	-1.49	14.375	16.9399	14.31	19802678
1773096000	14.8	-0.32	-2.12	14.65	14.89	13.86	10754660
1772840400	15.12	-0.55	-3.51	15.425	15.6	14.865	5237239
1772754000	15.67	0.38	2.49	15.18	15.76	15.06	5288106