KKR & Co Inc【KR51】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	3.74	4.76069246436	78.56	84.16	77.64	1040	82.2767313	DE
4	-0.62	-0.747708634829	82.92	85.7	76	1395	80.74618301	DE
12	3.04	3.8354781731	79.26	91.24	74.739999	1823	82.45420277	DE
26	-37.52	-31.3136371224	119.82	122.9	71.75	1791	85.83707807	DE
52	-26.74	-24.523110785	109.04	133.32	71.75	1443	96.83502102	DE
156	25.3	44.3859649123	57	164.16	51	1157	103.95822324	DE
260	25.3	44.3859649123	57	164.16	51	1157	103.95822324	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
1781209500	80.2	-2.14	-2.60	82.06	83.38	80.2	559
1781123100	82.34	-0.6	-0.72	83.4	83.88	82.02	1126
1781036700	82.94	1.84	2.27	81.36	84.16	80.38	877
1780950300	81.099999	0.6	0.75	80.16	81.4	79.56	528
1780691100	80.5	-1.94	-2.35	81.64	81.86	80.36	241
1780604700	82.44	4.78	6.16	78.56	82.739999	77.64	2429
1780518300	77.66	-4.46	-5.43	80.7	81.66	76	5515
1780431900	82.12	0.12	0.15	80.88	82.34	80.66	324
1780345500	82	-0.2	-0.24	82	84.94	81.08	2346
1780086300	82.2	1.18	1.46	80.68	83.02	80.62	581
1779999900	81.02	-0.28	-0.34	82.4	82.4	79.599999	428
1779913500	81.3	0.14	0.17	81.099999	82.98	80.86	1025
1779827100	81.16	0.18	0.22	80.98	82.38	80.8	2436
1779740700	80.98	0.24	0.30	80.9	81.94	80.5	318
1779481500	80.739999	-0.6	-0.74	81.34	82.44	80.739999	2692
1779395100	81.34	0.7	0.87	81.58	81.66	80.2	1867
1779308700	80.64	0.64	0.80	80.64	81.14	78.7	2045
1779222300	80	-2.44	-2.96	82.56	83.599999	79.64	1633
1779135900	82.44	-1.5	-1.79	83.3	83.9	82.06	1023
1778876700	83.94	-0.56	-0.66	84.56	85.7	83.94	171
1778790300	84.5	0.86	1.03	82.92	84.8	82.92	300
1778703900	83.64	-0.26	-0.31	85.28	85.319999	83	2046
1778617500	83.9	-0.8	-0.94	83.86	85.26	83.739999	403
1778531100	84.7	-2.08	-2.40	87.56	87.56	84.7	518
1778271900	86.78	1.62	1.90	85	87	84	1573
1778185500	85.16	-0.76	-0.88	86.74	86.74	84.68	719
1778099100	85.92	-1.38	-1.58	87.76	88.54	85.48	1433
1778012700	87.3	-1.22	-1.38	88.2	89.98	86	2234
1777926300	88.52	-0.04	-0.05	88.96	90	88.52	508
1777580700	88.56	3.84	4.53	85.06	88.56	82.5	11901
1777494300	84.72	-1.92	-2.22	87.5	87.58	84.72	331
1777407900	86.64	0.32	0.37	86.62	86.64	85.56	287
1777321500	86.32	-0.2	-0.23	87.16	87.18	86.06	317
1777062300	86.52	-0.54	-0.62	86.32	87.06	86.32	315
1776975900	87.06	-3.66	-4.03	89.98	90.36	86.1	1339
1776889500	90.72	1.8	2.02	89.84	91.24	89.84	1281
1776803100	88.92	0.14	0.16	87.88	91.24	87.86	297
1776716700	88.78	0.32	0.36	87.12	89.22	87.1	886
1776457500	88.46	1.26	1.44	87.36	90.16	86.62	1226
1776371100	87.2	-1.54	-1.74	88.58	89.48	86.92	6256
1776284700	88.74	3.02	3.52	85.739999	88.84	84.66	1921
1776198300	85.72	2.3	2.76	83.18	85.92	83.18	1857
1776111900	83.42	6.14	7.95	79	83.42	77.319999	3210
1775852700	77.28	-1.92	-2.42	79.78	79.8	76.94	438
1775766300	79.2	-1.36	-1.69	80.94	80.94	78.72	1034
1775679900	80.56	2.84	3.65	81.7	82.22	79.2	1509
1775593500	77.72	-1.5	-1.89	79.42	79.42	77.72	1602
1775161500	79.22	0.58	0.74	78.849999	80.099999	77.209999	1185
1775075100	78.64	-1.94	-2.41	80.8	81.02	78	2457
1774988700	80.58	1.67	2.12	79.98	80.64	78.12	1093
1774902300	78.91	2.01	2.61	76.56	79.89	76.53	5329
1774646700	76.9	-1.17	-1.50	78.099999	78.099999	74.739999	1562
1774560300	78.069999	0.72	0.93	76.989999	78.87	75.9	4835
1774473900	77.349999	-0.88	-1.12	80.22	80.31	77.099999	4000
1774387500	78.23	-0.7	-0.89	77.08	78.5	75.03	2652
1774301100	78.93	2.93	3.86	76.54	80.989999	75.989999	4332
1774041900	76	-1.37	-1.77	77.98	78.66	76	625
1773955500	77.37	-1.82	-2.30	79.26	79.26	77.37	2522
1773869100	79.19	1.73	2.23	77.4	80.03	77.4	2875
1773782700	77.459999	2.41	3.21	74.43	77.88	74.37	781
1773696300	75.05	-0.29	-0.38	76.01	76.62	74.61	2458
1773437100	75.34	2.46	3.38	72.44	75.76	72.44	1153
1773350700	72.88	-2.63	-3.48	74.5	74.89	71.75	2740