Kennedy Wilson Holdings Inc【KW】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	-0.1	-0.908265213442	11.01	55	10.9	1236265	10.99470408	CS
4	-0.07	-0.63752276867	10.98	55	10.9	779484	11.00915308	CS
12	0.03	0.275735294118	10.88	55	10.82	562205	10.95253848	CS
26	0.96	9.64824120603	9.95	55	9.5	611939	10.6776673	CS
52	4.27	64.3072289157	6.64	55	6.48	546662	9.60287137	CS
156	-6.03	-35.5962219599	16.94	57.5	5.98	503738	10.23323995	CS
260	-9.71	-47.0902036857	20.62	57.5	5.98	539363	12.8592116	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
1781304000	10.93	-0.01	-0.09	10.94	10.94	10.91	4941494
1781217600	10.94	-0.09	-0.82	10.93	10.94	10.9	2955619
1781131200	11.03	0	0.00	11.03	11.04	11	3009986
1781044800	11.03	0.03	0.27	11.02	11.03	11.01	717479
1780958400	11	-0.01	-0.09	11.02	11.03	10.99	3784523
1780699200	11.01	0.01	0.09	11.01	11.03	11	658881
1780612800	11	0.01	0.09	11.01	11.03	11	621829
1780526400	10.99	-0.01	-0.09	11	11.02	10.99	1306392
1780440000	11	-0.01	-0.09	11	11.02	11	723997
1780353600	11.01	0	0.00	11	11.01	11	982762
1780094400	11.01	-0.02	-0.18	11.02	11.025	11	1134526
1780008000	11.03	0.02	0.18	11.02	11.03	11.01	769940
1779921600	11.01	0	0.00	11	11.03	11	931957
1779835200	11.01	0.02	0.18	10.99	11.02	10.99	718923
1779489600	10.99	-0.01	-0.09	11	11.01	10.98	914741
1779403200	11	-0.04	-0.36	11.02	11.04	10.99	1141580
1779316800	11.04	0.04	0.36	11.01	11.04	10.98	5684769
1779230400	11	-0.03	-0.27	11.01	11.015	10.99	884826
1779144000	11.03	0	0.00	11.04	11.04	11.02	576141
1778884800	11.03	0.02	0.18	10.98	11.03	10.98	1322128
1778798400	11.01	0.04	0.36	11	11.02	10.99	544851
1778712000	10.97	-0.03	-0.27	11	11.01	10.97	2005178
1778625600	11	-0.03	-0.27	11	11.02	11	650833
1778539200	11.03	0.01	0.09	11.02	11.03	11.02	419543
1778280000	11.02	0.02	0.18	11.05	11.05	11.01	456016
1778193600	11	0.05	0.46	10.96	11.085	10.96	1534192
1778107200	10.95	0.03	0.27	10.93	10.97	10.92	687663
1778020800	10.92	0.04	0.37	10.88	10.93	10.88	1313990
1777934400	10.88	0	0.00	10.88	10.89	10.87	911447
1777675200	10.88	-0.02	-0.18	10.9	10.9	10.88	600255
1777588800	10.9	0.01	0.09	10.89	10.9	10.89	1161589
1777502400	10.89	-0.01	-0.09	10.89	10.9	10.89	806040
1777416000	10.9	0	0.00	10.9	10.9	10.89	909991
1777329600	10.9	0	0.00	10.89	10.9	10.89	702288
1777070400	10.9	0	0.00	10.9	10.9	10.89	641590
1776984000	10.9	0	0.00	10.9	10.9	10.89	1177987
1776897600	10.9	0	0.00	10.9	10.9	10.89	572223
1776811200	10.9	-0.01	-0.09	10.9	10.9	10.89	746703
1776724800	10.91	0.02	0.18	10.89	10.91	10.89	594776
1776465600	10.89	0.01	0.09	10.88	10.9	10.88	726349
1776379200	10.88	-0.02	-0.18	10.89	10.91	10.87	789691
1776292800	10.9	0	0.00	10.88	10.9	10.88	440575
1776206400	10.9	0.01	0.09	10.91	10.91	10.87	624751
1776120000	10.89	-0.01	-0.09	10.86	10.89	10.86	880709
1775860800	10.9	0.04	0.37	10.88	10.9	10.86	630039
1775774400	10.86	0	0.00	10.87	10.88	10.86	384635
1775688000	10.86	0	0.00	10.89	10.9	10.86	814295
1775601600	10.86	-0.05	-0.46	10.89	10.9	10.86	592472
1775515200	10.91	0.04	0.37	10.86	10.92	10.85	1447785
1775169600	10.87	0.04	0.37	10.84	10.89	10.83	742331
1775083200	10.83	0.01	0.09	10.83	10.87	10.82	1025991
1774996800	10.82	-0.16	-1.46	10.96	10.965	10.82	1198473
1774910400	10.98	0.05	0.46	10.95	10.98	10.91	745550
1774651200	10.93	0	0.00	10.92	10.945	10.92	922425
1774564800	10.93	0.01	0.09	10.92	10.93	10.92	763419
1774478400	10.92	0	0.00	10.93	10.94	10.91	769756
1774392000	10.92	0.03	0.28	10.88	10.945	10.88	1387996
1774305600	10.89	0.04	0.37	10.88	10.9	10.87	1042405
1774046400	10.85	0	0.00	10.88	10.89	10.84	3428189
1773960000	10.85	-0.01	-0.09	10.85	10.86	10.84	796028
1773873600	10.86	-0.03	-0.28	10.88	10.89	10.86	1067086
1773787200	10.89	0.02	0.18	10.89	10.9	10.87	1512189
1773700800	10.87	0	0.00	10.9	10.9	10.86	934995
1773441600	10.87	-44.13	-80.24	10.89	10.89	10.85	1341718