Kimberly Clark【KMY】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	-4.01	-4.61928349269	86.81	90	81.65	3027	84.28216272	DE
4	-2.18	-2.56530948458	84.98	90	80.86	2200	84.27848196	DE
12	-3.21	-3.73212417161	86.01	90	80.01	2409	84.02808152	DE
26	-7.93	-8.74021822991	90.73	95.6	80.01	2833	86.27606876	DE
52	-40.4	-32.7922077922	123.2	123.3	80.01	2230	90.53885924	DE
156	-45.1	-35.2619233776	127.9	139.1	80.01	1117	100.68182121	DE
260	-24.05	-22.5081890501	106.85	139.1	80.01	718	102.07326348	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780518300	81.65	-2.34	-2.79	84.33	84.33	81.65	2361
1780431900	83.989999	-0.11	-0.13	84.29	84.84	83	2657
1780345500	84.099999	0.3	0.36	84.47	84.88	83.53	2392
1780086300	83.8	-2.39	-2.77	86.51	86.91	83.45	3060
1779999900	86.19	-0.4	-0.46	86.81	90	85.75	4666
1779913500	86.59	1.44	1.69	85.34	87.28	85	1225
1779827100	85.15	-1.44	-1.66	85.56	86	85.06	929
1779740700	86.59	0.73	0.85	86.3	86.83	85.489999	1221
1779481500	85.86	0.54	0.63	85.59	86.24	84.709999	5762
1779395100	85.319999	1.44	1.72	84.3	85.319999	83	2495
1779308700	83.88	0.63	0.76	83.63	84.16	82.95	1958
1779222300	83.25	0.39	0.47	83.17	84.37	82.53	1733
1779135900	82.86	-0.09	-0.11	82.7	84.11	82.03	1377
1778876700	82.95	-0.6	-0.72	83.34	83.98	82.08	1464
1778790300	83.55	0.64	0.77	83.55	83.8	82.73	1182
1778703900	82.91	-0.04	-0.05	83.349999	83.95	82.28	807
1778617500	82.95	1.66	2.04	81.31	83.3	81.31	1499
1778531100	81.29	-2.59	-3.09	83.849999	84.45	80.86	2920
1778271900	83.88	-1.52	-1.78	85.5	86	83.51	2563
1778185500	85.4	0.82	0.97	84.98	85.4	83.48	1725
1778099100	84.58	1.25	1.50	82.58	84.8	82.25	2200
1778012700	83.33	1.6	1.96	82.45	83.44	81.099999	1731
1777926300	81.73	-1.78	-2.13	83.89	84.25	81.51	2381
1777580700	83.51	1.16	1.41	82.15	83.8	81.709999	1935
1777494300	82.349999	-1.66	-1.98	84.59	84.63	81.51	1463
1777407900	84.01	-0.08	-0.10	84.849999	85.59	83.53	1907
1777321500	84.09	0.53	0.63	83.98	84.09	83	2511
1777062300	83.56	-0.36	-0.43	83.3	84.72	83.3	954
1776975900	83.92	1.52	1.84	82.94	83.92	82.349999	1172
1776889500	82.4	0.39	0.48	83.22	83.51	82.36	1364
1776803100	82.01	-1.5	-1.80	84.25	84.739999	82.01	1589
1776716700	83.51	-0.27	-0.32	84.2	84.56	83.209999	1471
1776457500	83.78	0.49	0.59	83.01	84.75	83.01	1749
1776371100	83.29	1.08	1.31	81.64	83.52	81.64	1551
1776284700	82.209999	-0.28	-0.34	82.72	82.989999	81.34	2692
1776198300	82.489999	0.41	0.50	82.489999	82.84	81.5	1628
1776111900	82.08	-0.85	-1.02	82.989999	83.52	81.75	1198
1775852700	82.93	-0.97	-1.16	84.14	84.39	82.93	1381
1775766300	83.9	1.09	1.32	82.569999	84.42	82.4	4209
1775679900	82.81	2.51	3.13	81.29	83.08	80.01	5133
1775593500	80.3	-3.04	-3.65	84.489999	84.69	80.05	8376
1775161500	83.34	-0.94	-1.12	84.61	85.08	83.209999	5260
1775075100	84.28	1.14	1.37	83.959999	84.28	82.84	2705
1774988700	83.14	-1.15	-1.36	85.069999	85.27	82.11	5333
1774902300	84.29	-1.4	-1.63	86.3	86.71	83.91	4113
1774646700	85.69	-0.59	-0.68	85.79	86.61	85.3	1628
1774560300	86.28	0.85	0.99	86.3	87.47	85.01	1601
1774473900	85.43	-0.23	-0.27	86.08	86.28	84.75	1248
1774387500	85.66	-0.49	-0.57	86.42	86.49	85.01	1218
1774301100	86.15	1.33	1.57	85.14	86.68	84.11	2123
1774041900	84.819999	-0.29	-0.34	85.89	86.4	84.819999	1726
1773955500	85.11	-1.49	-1.72	86.96	86.98	84.79	2698
1773869100	86.6	-1.05	-1.20	88.03	88.12	84.91	3226
1773782700	87.65	0.11	0.13	87.28	88.2	86.41	1394
1773696300	87.54	1.2	1.39	87.45	87.93	86	6597
1773437100	86.34	1.01	1.18	85.67	87.25	85.33	1664
1773350700	85.33	-1.56	-1.80	86.01	87.34	85.16	2149
1773264300	86.89	-1.35	-1.53	88.24	88.31	85.95	5548
1773177900	88.24	-0.88	-0.99	89.02	89.11	87.17	1378
1773091500	89.12	-0.95	-1.05	90.2	91.06	88.05	4930
1772832300	90.07	-0.47	-0.52	89.69	90.07	88.1	1970
1772745900	90.54	0.29	0.32	90.38	91.38	89	4766
1772659500	90.25	0.62	0.69	90.6	91.17	88.74	2309