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	2.740001	3.34309545319	81.959999	86.66	81.959999	938	84.4625417	DE
4	3.36	4.13080895009	81.34	86.66	76	1306	81.28392643	DE
12	6.600001	8.45070561397	78.099999	91.24	74.739999	1583	83.48609272	DE
26	-27.38	-24.4289793005	112.08	117.16	71.75	1802	85.23834364	DE
52	-22.56	-21.0330039157	107.26	133.32	71.75	1441	96.48799627	DE
156	27.7	48.5964912281	57	164.16	51	1155	103.83001096	DE
260	27.7	48.5964912281	57	164.16	51	1155	103.83001096	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
1781900700	85.28	0.54	0.64	84.38	85.54	84.239999	79
1781814300	84.739999	0.32	0.38	85.62	86.02	84.599999	393
1781727900	84.42	-1.38	-1.61	85.88	85.88	84.38	1164
1781641500	85.8	0.98	1.16	84.239999	85.8	84.239999	80
1781555100	84.819999	0.84	1.00	84.18	86.66	83.04	1555
1781295900	83.98	3.78	4.71	81.959999	85.02	81.959999	1497
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