Kalmar Corporation【XK2】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	-2.1	-4.99762018087	42.02	42.02	40.32	68	40.41191176	DE
4	-0.28	-0.696517412935	40.2	44.54	40.2	21	41.21606382	DE
12	-3.74	-8.56619331196	43.66	48.86	39.26	93	43.28701146	DE
26	1.22	3.15245478036	38.7	50.9	38.7	92	45.28109035	DE
52	6.5	19.4494314782	33.42	50.9	33.42	250	39.37820056	DE
156	12.8	47.197640118	27.12	50.9	24.42	246	34.55074742	DE
260	12.8	47.197640118	27.12	50.9	24.42	246	34.55074742	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
1781900700	40.38	-0.02	-0.05	40.38	40.38	40.38	6
1781814300	40.4	-1.62	-3.86	40.32	40.4	40.32	135
1781727900	42.02	0	0.00	42.02	42.02	42.02	0
1781641500	42.02	0	0.00	42.02	42.02	42.02	0
1781555100	42.02	-0.46	-1.08	42.02	42.02	42.02	1
1781295900	42.479999	0	0.00	42.479999	42.479999	42.479999	0
1781209500	42.479999	0	0.00	42.479999	42.479999	42.479999	0
1781123100	42.479999	0	0.00	42.479999	42.479999	42.479999	0
1781036700	42.479999	0	0.00	42.479999	42.479999	42.479999	0
1780950300	42.479999	-1.22	-2.79	42.479999	42.479999	42.479999	1
1780691100	43.7	0	0.00	43.7	43.7	43.7	0
1780604700	43.7	0	0.00	43.7	43.7	43.7	0
1780518300	43.7	0	0.00	43.7	43.7	43.7	0
1780431900	43.7	0.28	0.64	43.18	43.7	43.18	4
1780345500	43.42	-0.48	-1.09	44.54	44.54	43.42	17
1780086300	43.9	0.36	0.83	43.9	43.9	43.9	3
1779999900	43.54	0	0.00	43.54	43.54	43.54	0
1779913500	43.54	1.22	2.88	43.54	43.54	43.54	22
1779827100	42.32	2	4.96	42.32	42.32	42.32	3
1779740700	40.32	0	0.00	40.32	40.32	40.32	0
1779481500	40.32	0.28	0.70	40.2	40.32	40.2	2
1779395100	40.04	0	0.00	40.04	40.04	40.04	0
1779308700	40.04	-0.02	-0.05	40.04	40.04	40.04	9
1779222300	40.06	0.8	2.04	40.04	40.06	40.02	66
1779135900	39.26	-0.44	-1.11	39.36	39.36	39.26	5
1778876700	39.7	-0.72	-1.78	40.1	40.1	39.46	45
1778790300	40.42	0.5	1.25	40.38	40.42	40.38	65
1778703900	39.92	-0.86	-2.11	39.86	39.92	39.86	3
1778617500	40.78	0.18	0.44	40.78	40.78	40.78	1
1778531100	40.6	-1.08	-2.59	40.6	40.6	40.6	1
1778271900	41.68	0	0.00	41.68	41.68	41.68	0
1778185500	41.68	0	0.00	41.68	41.68	41.68	2
1778099100	41.68	0.54	1.31	42.56	42.76	41.68	528
1778012700	41.14	-4.16	-9.18	44.96	44.96	41.14	1115
1777926300	45.3	0.34	0.76	45.84	45.84	45.3	127
1777580700	44.96	0	0.00	44.96	44.96	44.96	0
1777494300	44.96	-1.44	-3.10	44.96	44.96	44.96	83
1777407900	46.4	-0.46	-0.98	46.4	46.4	46.4	7
1777321500	46.86	-0.56	-1.18	47.58	47.58	46.86	77
1777062300	47.42	-0.62	-1.29	47.42	47.42	47.42	1
1776975900	48.04	0	0.00	48.04	48.04	48.04	0
1776889500	48.04	0	0.00	48.04	48.04	48.04	0
1776803100	48.04	0	0.00	48.04	48.04	48.04	0
1776716700	48.04	1.1	2.34	48.04	48.04	48.04	18
1776457500	46.94	0	0.00	46.94	46.94	46.94	0
1776371100	46.94	-1.86	-3.81	47.02	47.02	46.94	10
1776284700	48.8	0.52	1.08	48.86	48.86	48.7	560
1776198300	48.28	0	0.00	48.28	48.28	48.28	0
1776111900	48.28	0.66	1.39	48.06	48.28	47.88	63
1775852700	47.62	3.24	7.30	47.62	47.62	47.62	1
1775766300	44.38	0	0.00	44.38	44.38	44.38	0
1775679900	44.38	0	0.00	44.38	44.38	44.38	0
1775593500	44.38	0	0.00	44.38	44.38	44.38	0
1775161500	44.38	-0.32	-0.72	44.38	44.38	44.38	14
1775075100	44.7	1.18	2.71	44.26	44.7	44.26	5
1774988700	43.52	0	0.00	43.52	43.52	43.52	0
1774902300	43.52	-1.12	-2.51	43.66	43.66	43.52	61
1774646700	44.64	0	0.00	44.64	44.64	44.64	0
1774560300	44.64	-0.34	-0.76	44.02	44.64	44.02	14
1774473900	44.98	0.48	1.08	44.98	44.98	44.98	1
1774387500	44.5	0	0.00	44.5	44.5	44.5	0
1774301100	44.5	1.58	3.68	43.6	44.5	43.6	32
1774041900	42.92	0.12	0.28	43.68	43.68	42.92	88