Kontoor Brands Inc【KTB】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	7.01	8.98833183742	77.99	85.9008	77.62	1088918	82.73285015	CS
4	15.65	22.5666906994	69.35	85.9008	67.05	954457	78.37513069	CS
12	13.49	18.8644944763	71.51	85.9008	61.69	809225	74.05885328	CS
26	23.57	38.3688751424	61.43	85.9008	56.19	825126	70.09060364	CS
52	14.63	20.7901094216	70.37	87	53.55	750696	70.81871493	CS
156	42.88	101.804368471	42.12	96.8	37.1	604252	67.35997702	CS
260	27.15	46.9317199654	57.85	96.8	30.98	546653	59.79158903	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	85	1.19	1.42	83.59	85.39	82.33	1053042
1782945600	83.81	0.47	0.56	83.48	85.9008	83.02	630420
1782859200	83.34	1.35	1.65	81.84	84.39	81.07	779209
1782772800	81.99	-1.3	-1.56	82.84	83.015	80.5	737297
1782513600	83.29	3.39	4.24	79.97	84.26	79.64	2577386
1782427200	79.9	1.9	2.44	77.99	80	77.62	720279
1782340800	78	1.16	1.51	78.25	78.9	77.15	595570
1782254400	76.84	0.7	0.92	75.19	77.32	74.16	585342
1782168000	76.14	-2.03	-2.60	77.69	78.65	76.13	971865
1781822400	78.17	3.1	4.13	76.41	78.97	76.05	1427176
1781736000	75.07	-2.41	-3.11	77.45	79.7	74.95	792104
1781649600	77.48	-1.74	-2.20	78.62	80.64	76.82	774234
1781563200	79.22	0.21	0.27	79.33	80.96	78.565	618641
1781304000	79.01	-1.4	-1.74	81.02	81.705	78.57	693364
1781217600	80.41	4.47	5.89	77.73	82.225	77.075	1992781
1781131200	75.94	-1.24	-1.61	77.18	78.95	75.64	854476
1781044800	77.18	4.93	6.82	73.04	77.26	73.04	1053847
1780958400	72.25	2.18	3.11	71.77	73.66	71.56	778435
1780699200	70.07	1.42	2.07	68.53	70.97	68.53	943698
1780612800	68.65	0.5	0.73	69.35	69.88	67.05	604761
1780526400	68.15	-2	-2.85	70	70.135	66.864999	752230
1780440000	70.15	-1.4	-1.96	70.32	71.95	66.519999	501919
1780353600	71.55	-0.22	-0.31	70.94	72.39	70.0001	783777
1780094400	71.77	-1.98	-2.68	73.03	73.74	71.72	779510
1780008000	73.75	0.59	0.81	72.73	75.17	72.7	540954
1779921600	73.16	1.77	2.48	72.86	74.56	72.37	816760
1779835200	71.39	1.48	2.12	70.15	71.815	69.62	726984
1779489600	69.91	0.53	0.76	69.79	70.8	68.9	552225
1779403200	69.38	4.29	6.59	68.15	70.51	66.2	1214492
1779316800	65.09	1.06	1.66	63.94	65.239999	61.935	639508
1779230400	64.03	-0.22	-0.34	65.11	65.11	62.7	666288
1779144000	64.25	2.49	4.03	62.86	64.81	62	648957
1778884800	61.76	-1.92	-3.02	63.55	64.355	61.69	704246
1778798400	63.68	-1.55	-2.38	66	66.894999	63.59	797755
1778712000	65.23	-2.48	-3.66	67.38	67.38	64.25	1021152
1778625600	67.71	-0.82	-1.20	68.92	69.51	67	948389
1778539200	68.53	-5.12	-6.95	73.21	73.21	67.27	1243059
1778280000	73.65	-4.42	-5.66	78	78.875	72.51	1224575
1778193600	78.07	3.13	4.18	78.08	84.99	76.47	2114606
1778107200	74.94	3.28	4.58	72.77	75.085	72.04	878320
1778020800	71.66	2.35	3.39	69.73	72.27	68.5533	983936
1777934400	69.31	-2.89	-4.00	71.61	72.235	69.255	647769
1777675200	72.2	-1.16	-1.58	73.78	74.74	71.86	479352
1777588800	73.36	1.36	1.89	71.59	74.57	71.4	706094
1777502400	72	-0.05	-0.07	71.67	72.86	70.89	554583
1777416000	72.05	2.54	3.65	70.18	72.2	69.64	542789
1777329600	69.51	-3.2	-4.40	72.57	73.35	68.21	969271
1777070400	72.71	-3.07	-4.05	75.49	76.3	72.65	457669
1776984000	75.78	-0.29	-0.38	75.06	76.72	74.68	519952
1776897600	76.07	-2.8	-3.55	78.96	79.085	74.94	646676
1776811200	78.87	0.64	0.82	78.6	80	78.175	530068
1776724800	78.23	0.94	1.22	76.96	78.56	76.96	663117
1776465600	77.29	4.97	6.87	74.39	77.71	73.775	709266
1776379200	72.32	0.35	0.49	72.18	73.77	71.8	316189
1776292800	71.97	-1.06	-1.45	72.73	73.665	71.57	391648
1776206400	73.03	-0.09	-0.12	73.28	74.355	73	386239
1776120000	73.12	1.2	1.67	71.92	73.27	71.35	631355
1775860800	71.92	-0.9	-1.24	73.06	73.31	71.2829	459982
1775774400	72.82	0.83	1.15	71.51	74.12	71.51	647432
1775688000	71.99	4.48	6.64	69.935	75.19	69.935	863058
1775601600	67.51	-2.15	-3.09	69.6	69.6	67.035	414004
1775515200	69.66	0.65	0.94	69.01	69.985	67.91	554443