Knowles Corp【1K3】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	0.2	0.621118012422	32.2	34.2	31.8	414	32.32386463	DE
4	2.8	9.45945945946	29.6	34.2	29	396	31.06821408	DE
12	11.000001	51.4018762337	21.399999	34.2	20.6	307	30.18557653	DE
26	12.4	62	20	34.2	20	328	27.20722686	DE
52	17.2	113.157894737	15.2	34.2	14.6	292	23.03701035	DE
156	18.1	126.573426573	14.3	40.835	12.5	213	21.28705862	DE
260	18.1	126.573426573	14.3	40.835	12.5	213	21.28705862	DE

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
1780691100	33.4	0.4	1.21	33.4	33.4	33.4	600
1780604700	33	-1.2	-3.51	33	33	33	185
1780518300	34.2	1.4	4.27	34.2	34.2	34.2	60
1780431900	32.799999	0.6	1.86	32.799999	32.799999	32.799999	214
1780345500	32.2	0.2	0.63	32.6	32.799999	31.8	911
1780086300	32	-0.6	-1.84	32.2	32.2	32	700
1779999900	32.6	0.4	1.24	32.6	32.6	32.6	235
1779913500	32.2	1.2	3.87	32.2	32.2	32.2	261
1779827100	31	0	0.00	31	31	31	0
1779740700	31	0	0.00	31	31	31	0
1779481500	31	1	3.33	31	31	31	3
1779395100	30	0	0.00	30	30	30	0
1779308700	30	1	3.45	30	30	30	1
1779222300	29	-0.8	-2.68	30	30	29	814
1779135900	29.8	0	0.00	29.8	29.8	29.8	0
1778876700	29.8	-0.8	-2.61	29.8	29.8	29.8	129
1778790300	30.6	-0.2	-0.65	31.8	31.8	30.6	2203
1778703900	30.8	0.6	1.99	30.8	30.8	30.8	262
1778617500	30.2	-0.2	-0.66	31.2	31.6	30.2	216
1778531100	30.4	0.8	2.70	30.4	30.4	30.4	109
1778271900	29.6	0.4	1.37	29.6	29.6	29.6	30
1778185500	29.2	0	0.00	29.2	29.2	29.2	102
1778099100	29.2	1	3.55	28.8	29.2	28.8	360
1778012700	28.2	1.2	4.44	28.2	28.2	28.2	100
1777926300	27	0	0.00	27	27	27	0
1777580700	27	0	0.00	27	27	27	0
1777494300	27	0	0.00	27	27	27	0
1777407900	27	-0.2	-0.74	27	27	27	618
1777321500	27.2	0	0.00	27.2	27.2	27.2	0
1777062300	27.2	0	0.00	27.2	27.2	27.2	0
1776975900	27.2	0	0.00	27.2	27.2	27.2	0
1776889500	27.2	2.4	9.68	27.2	27.2	27.2	16
1776803100	24.8	0	0.00	24.8	24.8	24.8	0
1776716700	24.8	0	0.00	24.8	24.8	24.8	0
1776457500	24.8	0	0.00	24.8	24.8	24.8	0
1776371100	24.8	0.2	0.81	24.8	24.8	24.8	130
1776284700	24.6	0	0.00	24.6	24.6	24.6	0
1776198300	24.6	4	19.42	24.6	24.6	24.6	222
1776115500	20.6	0	0.00	20.6	20.6	20.6	0
1775856300	20.6	0	0.00	20.6	20.6	20.6	0
1775769900	20.6	0	0.00	20.6	20.6	20.6	0
1775683500	20.6	0	0.00	20.6	20.6	20.6	0
1775597100	20.6	0	0.00	20.6	20.6	20.6	0
1775165100	20.6	0	0.00	20.6	20.6	20.6	0
1775078700	20.6	0	0.00	20.6	20.6	20.6	0
1774992300	20.6	0	0.00	20.6	20.6	20.6	0
1774905900	20.6	0	0.00	20.6	20.6	20.6	0
1774646700	20.6	0	0.00	20.6	20.6	20.6	0
1774560300	20.6	0	0.00	20.6	20.6	20.6	0
1774473900	20.6	0	0.00	20.6	20.6	20.6	0
1774387500	20.6	0	0.00	20.6	20.6	20.6	0
1774301100	20.6	-0.4	-1.90	20.6	20.6	20.6	40
1774041900	21	0	0.00	21	21	21	0
1773955500	21	-0.4	-1.87	21	21	21	40
1773869100	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1773782700	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1773696300	21.399999	0.2	0.94	21.399999	21.399999	21.399999	26
1773437100	21.2	0	0.00	21.2	21.2	21.2	0
1773350700	21.2	0	0.00	21.2	21.2	21.2	0
1773264300	21.2	0	0.00	21.2	21.2	21.2	0
1773177900	21.2	0	0.00	21.2	21.2	21.2	0
1773091500	21.2	-0.2	-0.93	21.2	21.2	21.2	522
1772776800	21.399999	0	0.00	21.399999	21.399999	21.399999	0