Kroger Co【KOG】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	-1.37	-2.72311667661	50.31	51.93	48.505	904	50.54708785	DE
4	-4.41	-8.26616682287	53.35	56.03	48.505	477	51.35149298	DE
12	-14.76	-23.1711145997	63.7	63.82	48.505	393	54.64028238	DE
26	-4.51	-8.43779232928	53.45	66.33	48.505	735	55.45611928	DE
52	-12.12	-19.8493285293	61.06	66.33	48.505	699	56.45620843	DE
156	6.18	14.4527595884	42.76	66.33	38.619999	836	51.16808674	DE
260	15.41	45.9588428273	33.53	66.33	31.67	612	49.99407688	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
1782764700	49	-1.86	-3.66	50.81	50.88	49	575
1782505500	50.86	-0.14	-0.27	50.3	50.86	50.3	422
1782419100	51	-0.93	-1.79	51.72	51.77	50.91	1061
1782332700	51.93	1.57	3.12	49.89	51.93	49.89	917
1782246300	50.36	1.33	2.71	48.505	50.36	48.505	1003
1782159900	49.03	-1.09	-2.17	50.31	50.31	48.98	1116
1781900700	50.12	0.72	1.46	49.82	50.14	49.1	1207
1781814300	49.4	-4.2	-7.84	53.98	53.98	48.91	1219
1781727900	53.6	-1.3	-2.37	54.66	54.66	53.16	32
1781641500	54.9	-0.36	-0.65	55.14	55.16	54.9	304
1781555100	55.26	-0.18	-0.32	55.4	56.03	54.91	336
1781295900	55.44	-0.09	-0.16	55.44	55.44	55.44	25
1781209500	55.53	0.81	1.48	55.53	55.53	55.53	21
1781123100	54.72	-0.79	-1.42	54.36	55.3	54.04	648
1781036700	55.51	0.56	1.02	55.51	55.51	55.51	82
1780950300	54.95	0.1	0.18	54.56	55.4	54.46	27
1780691100	54.85	1.14	2.12	53.58	54.85	53.58	186
1780604700	53.71	0.77	1.45	53.19	53.71	53.18	55
1780518300	52.94	-0.14	-0.26	52.61	53.2	52.6	399
1780431900	53.08	0.11	0.21	52.7	53.23	52.39	342
1780345500	52.97	-0.36	-0.68	53.35	53.85	52.97	136
1780086300	53.33	-1.15	-2.11	53.87	53.87	52.98	911
1779999900	54.48	-1.24	-2.23	55.62	56.25	54.48	121
1779913500	55.72	-0.1	-0.18	55.29	55.72	54.75	778
1779827100	55.82	-2.84	-4.84	57.8	57.8	55.82	369
1779740700	58.66	1.17	2.04	58.6	58.66	57.95	227
1779481500	57.49	0.76	1.34	57.49	57.49	57.49	5
1779395100	56.73	-2.87	-4.82	56.73	56.73	56.73	10
1779308700	59.6	-1.37	-2.25	60.44	61	59.6	48
1779222300	60.97	4.29	7.57	58.98	61.76	58.49	925
1779135900	56.68	-1.32	-2.28	56.02	56.7	56.02	680
1778876700	58	0.68	1.19	57.08	58	56.24	355
1778790300	57.32	0.67	1.18	57.07	57.32	57.07	17
1778703900	56.65	1.75	3.19	54.74	56.65	54.74	1440
1778617500	54.9	-0.12	-0.22	54.76	54.99	54.37	1539
1778531100	55.02	-1.24	-2.20	55.41	55.41	55.02	23
1778271900	56.26	0.21	0.37	56.26	56.26	56.26	1
1778185500	56.05	0.01	0.02	56.57	56.57	55.79	28
1778099100	56.04	-1.12	-1.96	56.79	57.35	55.94	733
1778012700	57.16	-0.63	-1.09	58.26	58.31	57.16	58
1777926300	57.79	-0.41	-0.70	57.55	58.21	57.47	88
1777580700	58.2	0.83	1.45	56.87	58.2	56.87	119
1777494300	57.37	0.46	0.81	56.78	57.37	56.38	776
1777407900	56.91	0.07	0.12	55.99	56.91	55.99	176
1777321500	56.84	-2.06	-3.50	57.57	57.57	56.84	11
1777062300	58.9	-0.37	-0.62	58.65	58.9	58	911
1776975900	59.27	1.26	2.17	58.2	59.27	57.51	191
1776889500	58.01	-0.04	-0.07	58.32	58.32	58.01	68
1776803100	58.05	-0.09	-0.15	57.6	58.05	57.6	199
1776716700	58.14	1.49	2.63	57.4	58.73	57.4	209
1776457500	56.65	0.15	0.27	57.31	57.31	56.01	454
1776371100	56.5	0.07	0.12	56.23	56.86	56.23	92
1776284700	56.43	-0.71	-1.24	57.29	57.29	56.43	112
1776198300	57.14	-0.74	-1.28	58.16	58.16	56.36	413
1776111900	57.88	-1.06	-1.80	57.61	58.7	57.61	365
1775852700	58.94	-1.14	-1.90	59.76	60.16	58.24	229
1775766300	60.08	0.14	0.23	60.39	61.1	60.08	126
1775679900	59.94	-3.02	-4.80	61.8	62.6	59.09	409
1775593500	62.96	0.22	0.35	63.7	63.82	62.95	17
1775161500	62.74	2.01	3.31	60.87	62.9	60.87	325
1775075100	60.73	-2.78	-4.38	62.24	63.11	60.73	1042
1774988700	63.51	-1.17	-1.81	64.519999	64.519999	63.51	288
1774902300	64.68	0.78	1.22	63.38	64.68	62.7	1042