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	6.14	6.90585985828	88.91	95.99	87.61	2288	89.61416135	DE
4	8.24	9.49199400991	86.81	95.99	80.31	3111	85.69817645	DE
12	10.44	12.3389670252	84.61	95.99	80.01	2543	84.31125731	DE
26	9.63	11.2737063919	85.42	95.99	80.01	2852	86.15635047	DE
52	-17.59	-15.6161221591	112.64	118.1	80.01	2383	89.8715136	DE
156	-30.1	-24.0511386336	125.15	139.1	80.01	1178	100.00206726	DE
260	-15.8	-14.2534957149	110.85	139.1	80.01	756	101.37835584	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
1782419100	94.73	0.83	0.88	94	95.99	93	1624
1782332700	93.9	2.9	3.19	91.83	94.78	90.87	1940
1782246300	91	2.91	3.30	88.16	91	87.61	923
1782159900	88.09	-0.72	-0.81	89.75	90.19	88.09	5498
1781900700	88.81	-0.6	-0.67	89.92	89.97	88.81	975
1781814300	89.41	0.96	1.09	88.91	89.93	88.11	2105
1781727900	88.45	-0.99	-1.11	89.99	90.69	88.45	1762
1781641500	89.44	-0.15	-0.17	88.65	90.45	88.3	1146
1781555100	89.59	0.59	0.66	88.4	89.86	87.61	2323
1781295900	89	1.37	1.56	88.29	89.14	87.28	774
1781209500	87.63	-0.63	-0.71	87.83	89.18	87.63	2211
1781123100	88.26	1.26	1.45	87.45	88.44	86.03	1981
1781036700	87	1.21	1.41	85.239999	87.3	84.36	2271
1780950300	85.79	-0.2	-0.23	85.849999	86.89	84.37	7748
1780691100	85.99	4.94	6.10	81.25	86.38	80.31	2945
1780604700	81.05	-0.6	-0.73	82.29	82.849999	80.48	12473
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