Kilroy Realty Corp【KRC】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	0	0	32.6	32.799999	32.2	105	32.26624198	DE
4	3	10.1351351351	29.6	33.799999	29.6	136	32.92058962	DE
12	8	32.5203252033	24.6	33.799999	23.6	114	30.24690736	DE
26	0.6	1.875	32	33.799999	23.6	166	28.59667595	DE
52	3.2	10.8843537415	29.4	38	23.6	164	30.90417002	DE
156	-1.4	-4.11764705882	34	41.7	23.6	139	32.28323197	DE
260	-1.4	-4.11764705882	34	41.7	23.6	139	32.28323197	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
1782246300	32.799999	0.6	1.86	32.799999	32.799999	32.799999	18
1782159900	32.2	-0.4	-1.23	32.2	32.2	32.2	271
1781900700	32.6	0	0.00	32.6	32.6	32.6	0
1781814300	32.6	0	0.00	32.6	32.6	32.6	0
1781727900	32.6	-1.2	-3.55	32.6	32.6	32.6	25
1781641500	33.799999	0.2	0.60	32.799999	33.799999	32.799999	9
1781555100	33.6	-0.2	-0.59	33.6	33.6	33	18
1781295900	33.799999	0.6	1.81	33.799999	33.799999	33.799999	9
1781209500	33.2	-0.4	-1.19	33.2	33.2	33.2	28
1781123100	33.6	0.2	0.60	33.6	33.6	33.4	353
1781036700	33.4	0.6	1.83	33.4	33.4	33.4	493
1780950300	32.799999	1.6	5.13	33.2	33.2	32.799999	459
1780691100	31.2	0	0.00	31.2	31.2	31.2	0
1780604700	31.2	1.6	5.41	31.2	31.2	31.2	9
1780518300	29.6	0	0.00	29.6	29.6	29.6	0
1780431900	29.6	0	0.00	29.6	29.6	29.6	70
1780345500	29.6	0	0.00	29.6	29.6	29.6	1
1780086300	29.6	0	0.00	29.6	29.6	29.6	0
1779999900	29.6	0	0.00	29.6	29.6	29.6	0
1779913500	29.6	0	0.00	29.6	29.6	29.6	0
1779827100	29.6	0	0.00	29.6	29.6	29.6	0
1779740700	29.6	0	0.00	29.6	29.6	29.6	0
1779481500	29.6	0	0.00	29.6	29.6	29.6	0
1779395100	29.6	0.2	0.68	29.6	29.6	29.6	100
1779308700	29.4	0	0.00	29.4	29.4	29.4	0
1779222300	29.4	-0.8	-2.65	29.4	29.4	29.4	692
1779135900	30.2	0	0.00	30.2	30.2	30.2	0
1778876700	30.2	0	0.00	30.2	30.2	30.2	0
1778790300	30.2	0.8	2.72	29.4	30.2	29.4	120
1778703900	29.4	-0.2	-0.68	29.4	29.4	29.4	50
1778617500	29.6	0.6	2.07	29.6	29.6	29.6	56
1778531100	29	0	0.00	29	29	29	0
1778271900	29	0	0.00	29	29	29	0
1778185500	29	0	0.00	29	29	29	0
1778099100	29	0.2	0.69	28.8	29	28.8	58
1778012700	28.8	0	0.00	28.8	28.8	28.8	0
1777926300	28.8	0.8	2.86	28.8	28.8	28.8	19
1777580700	28	0	0.00	28	28	28	0
1777494300	28	0.4	1.45	28	28	28	45
1777407900	27.6	0	0.00	27.6	27.6	27.6	0
1777321500	27.6	0.6	2.22	27.6	27.6	27.6	1
1777062300	27	0.2	0.75	27	27	27	50
1776975900	26.8	-0.8	-2.90	26.8	26.8	26.8	56
1776889500	27.6	0	0.00	27.6	27.6	27.6	0
1776803100	27.6	1.8	6.98	27.6	27.6	27.6	46
1776716700	25.8	0	0.00	25.8	25.8	25.8	0
1776457500	25.8	0	0.00	25.8	25.8	25.8	0
1776371100	25.8	0.4	1.57	25.6	25.8	25.6	160
1776284700	25.4	0.4	1.60	25.4	25.4	25.4	4
1776198300	25	1.2	5.04	25	25	25	60
1776111900	23.8	0	0.00	23.8	23.8	23.8	0
1775852700	23.8	-0.6	-2.46	23.6	23.8	23.6	2
1775766300	24.4	0	0.00	24.4	24.4	24.4	0
1775679900	24.4	0.2	0.83	24.4	24.4	24.4	50
1775593500	24.2	0	0.00	24.2	24.2	24.2	0
1775161500	24.2	0	0.00	24.2	24.2	24.2	150
1775075100	24.2	-0.4	-1.63	24.6	24.6	24.2	172
1774988700	24.6	0	0.00	24.6	24.6	24.6	208
1774905900	24.6	0	0.00	24.6	24.6	24.6	0
1774646700	24.6	-0.4	-1.60	24.6	24.6	24.6	4
1774560300	25	0	0.00	25	25	25	0
1774473900	25	-0.2	-0.79	25	25	25	185
1774387500	25.2	0	0.00	25.2	25.2	25.2	0