Kinsale Capital Group Inc【KCH】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	-1	-0.375093773443	266.6	267.39999	249.2	120	258.41860465	DE
4	3.4	1.29672006102	262.2	280.6	249.2	54	261.22595603	DE
12	-48.5	-15.440942375	314.1	320.1	249.2	69	273.66398708	DE
26	-46	-14.7625160462	311.6	357.4	249.2	59	299.88662131	DE
52	-145.3	-35.3614018009	410.9	422.4	249.2	64	340.81616642	DE
156	-102.8	-27.904451683	368.4	506.5	249.2	74	377.62713995	DE
260	-102.8	-27.904451683	368.4	506.5	249.2	74	377.62713995	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	262	4.4	1.71	262	262	262	8
1780604700	257.6	7.2	2.88	251.4	257.6	250.6	67
1780518300	250.4	-4.4	-1.73	255	255	249.2	97
1780431900	254.8	-5.2	-2.00	258.8	259.39999	254.8	106
1780345500	260	-4.8	-1.81	263	265.6	260	188
1780086300	264.8	-2.8	-1.05	266.6	267.39999	264.8	144
1779999900	267.6	2.6	0.98	262.6	267.6	262.6	22
1779913500	265	-2	-0.75	267.6	269.8	265	72
1779827100	267	-2.8	-1.04	268	268	267	30
1779740700	269.8	1.8	0.67	268.2	269.8	268.2	19
1779481500	268	-1.6	-0.59	268	268	268	4
1779395100	269.6	1.4	0.52	269.6	269.6	269.6	2
1779308700	268.2	-3.4	-1.25	269	269.6	268.2	22
1779222300	271.6	-7.8	-2.79	277.8	280.6	271.6	20
1779135900	279.39999	11.4	4.25	266.8	279.39999	266.8	59
1778876700	268	7.6	2.92	261.39999	268	258.6	14
1778790300	260.39999	5.2	2.04	256.2	263	256.2	50
1778703900	255.2	-3.8	-1.47	257.6	257.6	253.6	32
1778617500	259	3.4	1.33	260	260	259	13
1778531100	255.6	-4	-1.54	256.6	258.8	255.6	47
1778271900	259.6	-3.2	-1.22	262.2	262.2	259.6	63
1778185500	262.8	1.4	0.54	257.6	264.2	255	183
1778099100	261.39999	0	0.00	259.6	264	259.6	105
1778012700	261.39999	0.6	0.23	259.6	264	256.8	130
1777926300	260.8	-15.8	-5.71	264.8	270	259.39999	643
1777580700	276.6	-3.2	-1.14	281	282	276.6	257
1777494300	279.8	-2.4	-0.85	279.8	282.39999	279.6	51
1777407900	282.2	1	0.36	281.6	282.2	278.8	156
1777321500	281.2	-8.8	-3.03	292	292	281.2	57
1777062300	290	-7.8	-2.62	297.6	297.6	280	187
1776975900	297.8	-0.2	-0.07	298.39999	298.8	295.39999	16
1776889500	298	-5	-1.65	298	298	298	35
1776803100	303	0	0.00	303.2	305	303	26
1776716700	303	-2.8	-0.92	304.2	305	302.2	38
1776457500	305.8	1.6	0.53	304.39999	306.6	304	47
1776371100	304.2	-0.4	-0.13	302.39999	307.39999	302.39999	10
1776284700	304.6	4.8	1.60	298.6	304.6	296.39999	54
1776198300	299.8	-4.6	-1.51	304.8	304.8	299.8	47
1776111900	304.39999	3	1.00	294.6	304.39999	294	54
1775852700	301.39999	-7.4	-2.40	307.8	307.8	300.6	11
1775766300	308.8	5.8	1.91	308.8	308.8	308.8	1
1775679900	303	0.8	0.26	304	304	300.8	26
1775593500	302.2	4.1	1.38	301	302.2	301	14
1775161500	298.1	0	0.00	298.1	298.1	298.1	0
1775075100	298.1	1.6	0.54	298	299.1	290.8	61
1774988700	296.5	6.5	2.24	296.5	296.5	296.5	102
1774902300	290	0	0.00	284.3	290	284.3	4
1774646700	290	0	0.00	290	290	290	0
1774560300	290	7	2.47	280.6	290	280.6	20
1774473900	283	-1.3	-0.46	281.8	283.89999	280	21
1774387500	284.3	0.7	0.25	282	284.3	282	17
1774301100	283.6	-1.2	-0.42	283.39999	285.2	283.39999	16
1774041900	284.8	2.3	0.81	285.2	285.2	283	54
1773955500	282.5	-26.8	-8.66	296.8	297.8	280.7	129
1773869100	309.3	0	0.00	309.3	309.3	309.3	0
1773782700	309.3	-10.8	-3.37	309.39999	309.39999	309.3	31
1773696300	320.1	4.3	1.36	320.1	320.1	320.1	3
1773437100	315.8	1	0.32	314.1	315.8	314.1	44
1773350700	314.8	6.8	2.21	314.8	314.8	314.8	6
1773264300	308	-0.8	-0.26	311.8	311.8	308	15
1773177900	308.8	-3.2	-1.03	311.2	312	304.2	49
1773091500	312	-7.5	-2.35	320.1	321.2	312	16