Klaviyo Inc【KVYO】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	-2.1	-12.7272727273	16.5	16.87	14.4	4662065	15.40865397	CS
4	0.1	0.699300699301	14.3	18.545	13.53	6997346	15.31877476	CS
12	-4.41	-23.4449760766	18.81	23.52	13.53	5979972	17.12064545	CS
26	-15.3	-51.5151515152	29.7	33.355	13.53	4973188	19.50517949	CS
52	-20.38	-58.5968947671	34.78	36.76	13.53	3752127	23.06950886	CS
156	-22.35	-60.8163265306	36.75	49.55	13.53	2223292	26.31845546	CS
260	-22.35	-60.8163265306	36.75	49.55	13.53	2223292	26.31845546	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
1781131200	14.51	-0.27	-1.83	14.45	15.2398	14.4	4088782
1781044800	14.78	-0.44	-2.89	15.05	15.5	14.54	5188075
1780958400	15.22	-0.36	-2.31	15.36	15.69	14.99	3695151
1780699200	15.58	-0.2	-1.27	15.93	16.16	15.15	4763345
1780612800	15.78	0.09	0.57	16.18	16.52	15.67	4706338
1780526400	15.69	-1.26	-7.43	16.5	16.87	15.585	4957414
1780440000	16.95	-1.41	-7.68	17.49	17.8	16.6	8718407
1780353600	18.36	2.52	15.91	16.42	18.545	16.17	12192699
1780094400	15.84	1.1	7.46	15.06	15.88	14.77	7240688
1780008000	14.74	0.53	3.73	14.4	15.075	14.22	6247626
1779921600	14.21	-0.25	-1.73	14.29	15.04	14.16	5895580
1779835200	14.46	-0.41	-2.76	14.82	15.0457	14.43	6984210
1779489600	14.87	-0.04	-0.27	15.02	15.385	14.63	7065867
1779403200	14.91	-0.2	-1.32	14.89	15.13	14.5202	11570543
1779316800	15.11	0.41	2.79	14.9	15.11	14.53	6895195
1779230400	14.7	0.09	0.62	15.1	15.45	14.68	10113745
1779144000	14.61	0.23	1.60	14.27	15.2	14.23	5059883
1778884800	14.38	0.04	0.28	14.37	14.87	14.31	6522507
1778798400	14.34	0.1	0.70	14.26	14.4667	13.78	6113489
1778712000	14.24	-0.21	-1.45	14.3	14.58	13.53	9018804
1778625600	14.45	-1.07	-6.89	15.68	15.74	14.294	7110813
1778539200	15.52	0.31	2.04	15.09	15.65	14.91	8734750
1778280000	15.21	-0.56	-3.55	15.55	15.81	14.95	13873282
1778193600	15.77	-0.04	-0.25	16.34	16.78	15.555	17362472
1778107200	15.81	-7.52	-32.23	17.53	17.575	15.31	20040381
1778020800	23.33	0.86	3.83	22.25	23.52	21.945	8773026
1777934400	22.47	0.27	1.22	22.12	23.35	22.0834	9513859
1777675200	22.2	2.11	10.50	20.9	22.265	20.75	6057036
1777588800	20.09	0.2	1.01	19.77	20.125	19.17	7071281
1777502400	19.89	-0.05	-0.25	19.85	20.18	19.56	6495277
1777416000	19.94	0.48	2.47	19.61	20.26	19.48	3122285
1777329600	19.46	0.01	0.05	19.27	20.15	19.155	2101820
1777070400	19.45	0.69	3.68	19.04	19.65	19.04	2420374
1776984000	18.76	-1.71	-8.35	19.6	19.6	18.5001	3236154
1776897600	20.47	0.16	0.79	20.4	20.81	20.26	4559229
1776811200	20.31	0.25	1.25	20.49	21.5609	19.875	5073195
1776724800	20.06	1.39	7.45	18.54	20.08	18.54	5557208
1776465600	18.67	0.27	1.47	18.76	18.97	18.36	6761924
1776379200	18.4	0.03	0.16	18.96	19.18	18.31	4318808
1776292800	18.37	1.43	8.44	17.35	18.45	17.11	5116004
1776206400	16.94	-0.66	-3.75	17.93	18.08	16.83	4743596
1776120000	17.6	1.2	7.32	16.52	17.69	16.17	4346790
1775860800	16.399999	-1.39	-7.81	17.75	17.75	16.184999	4964492
1775774400	17.79	-0.29	-1.60	18	18.03	16.86	5282456
1775688000	18.08	-0.56	-3.00	19.5	19.54	17.99	3657958
1775601600	18.64	-0.57	-2.97	18.8	19.02	18.28	2874328
1775515200	19.21	0.07	0.37	19.16	19.31	18.73	2655151
1775169600	19.14	-0.3	-1.54	19.2	19.645	18.54	3077820
1775083200	19.44	-0.02	-0.10	19.75	20.15	19.06	3775674
1774996800	19.46	0.49	2.58	19.25	19.8	18.8	3154108
1774910400	18.97	0.3	1.61	18.71	19.43	18.71	2988718
1774651200	18.67	-0.36	-1.89	18.59	19.06	18.31	3700338
1774564800	19.03	0.88	4.85	18	19.3012	18	3443558
1774478400	18.15	0.14	0.78	19.08	19.1	17.48	3013755
1774392000	18.01	-0.96	-5.06	18.65	18.845	17.78	4506476
1774305600	18.97	0.39	2.10	18.6	19.26	18.46	2760621
1774046400	18.58	-0.09	-0.48	18.5	18.77	17.76	3667467
1773960000	18.67	-0.11	-0.59	18.71	19.45	18.46	1535112
1773873600	18.78	-0.34	-1.78	18.81	19.3578	18.48	2437484
1773787200	19.12	-0.08	-0.42	19.49	20.405	19.09	2979382
1773700800	19.2	0.08	0.42	19.17	19.59	19.065	2122071
1773441600	19.12	-0.15	-0.78	19.25	19.6738	18.675	2390176
1773355200	19.27	-0.59	-2.97	19.7	20.4773	19.24	2537663
1773268800	19.86	-0.24	-1.19	20.28	20.75	19.56	2064650