Kinross Gold Corporation【K】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	-0.03	-0.0873871249636	34.33	36.32	32.02	2815070	34.32758336	CS
4	0.82	2.44922341697	33.48	40.73	32.02	3535297	35.42278785	CS
12	-12.05	-25.9978425027	46.35	48.6	32.02	3320769	38.85632898	CS
26	-8.99	-20.7669207669	43.29	53.57	32.02	3852118	42.89927984	CS
52	13.48	64.7454370797	20.82	53.57	20.61	4012835	37.53177251	CS
156	28.19	461.374795417	6.11	53.57	5.91	3515577	21.88271168	CS
260	26.51	340.308087291	7.79	53.57	3.92	3662400	15.30078404	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783633200	34.3	1.63	4.99	33.34	34.35	32.979999	3416177
1783546800	32.67	-1.25	-3.69	33.02	33.34	32.02	3356308
1783460400	33.92	-1.23	-3.50	34.95	35.27	33.62	3019027
1783374000	35.15	-0.89	-2.47	35.49	35.8	34.52	2600458
1783114800	36.04	1.03	2.94	35.71	36.32	35.55	1140955
1783028400	35.01	1.43	4.26	34.33	35.24	34.28	3958601
1782855600	33.58	-0.16	-0.47	33.54	33.8	32.82	4861076
1782769200	33.74	-0.64	-1.86	33.91	34.04	33.32	4212820
1782510000	34.38	0.32	0.94	34.27	35.21	34.23	3800468
1782423600	34.06	0.36	1.07	34.69	34.74	33.81	3386990
1782337200	33.7	-1.83	-5.15	33.84	34.59	33.159999	5221083
1782250800	35.53	-1.73	-4.64	35.59	36.37	35.41	2867735
1782164400	37.26	0.31	0.84	37.13	37.63	36.61	2861843
1781905200	36.95	-0.75	-1.99	37.04	37.72	36.59	6336935
1781818800	37.7	-0.9	-2.33	38.71	39.43	37.17	2241078
1781732400	38.6	-0.65	-1.66	38.97	40.73	38.5	3663874
1781646000	39.25	1.03	2.69	38.8	39.44	38.24	2346790
1781559600	38.22	2.46	6.88	38.2	38.89	38.03	3267950
1781300400	35.76	1.09	3.14	35.25	35.85	34.5	4558145
1781214000	34.67	1.68	5.09	33.479999	34.84	33.18	3468512
1781127600	32.99	-2.21	-6.28	33.95	34.74	32.79	5011392
1781041200	35.2	-0.85	-2.36	36.56	36.57	33.85	3830854
1780954800	36.05	-0.45	-1.23	36.7	37	35.8	5657839
1780695600	36.5	-3.25	-8.18	38.76	38.93	36.42	3440091
1780609200	39.75	0.55	1.40	39.94	40.44	39.44	3397292
1780522800	39.2	-0.91	-2.27	39.49	39.66	38.84	3037091
1780436400	40.11	-0.16	-0.40	40.84	41.1	39.86	3305674
1780350000	40.27	-1.61	-3.84	40.68	40.7	39.49	2651537
1780090800	41.88	1.54	3.82	40.35	41.98	40.24	8061344
1780004400	40.34	0.87	2.20	39	40.47	38.63	4005939
1779918000	39.47	-1.2	-2.95	39.48	40.27	39.4	3284773
1779831600	40.67	-0.29	-0.71	39.98	40.81	39.98	4269860
1779745200	40.96	1.9	4.86	39.86	40.98	39.86	1009814
1779486000	39.06	-0.46	-1.16	39.48	39.54	38.64	2205124
1779399600	39.52	0.17	0.43	38.61	40	38.46	2229147
1779313200	39.35	1.61	4.27	38.22	39.54	37.89	2844179
1779226800	37.74	-1.29	-3.31	38.34	38.81	37.45	3931002
1778881200	39.03	-3.38	-7.97	40.98	40.98	38.68	2729097
1778794800	42.41	-0.47	-1.10	42.83	43	41.96	2066290
1778708400	42.88	-0.64	-1.47	43.05	43.21	42.32	2116337
1778622000	43.52	-0.02	-0.05	42.8	43.74	41.65	3527093
1778535600	43.54	0.41	0.95	43.13	44.79	43.13	2377268
1778276400	43.13	1.51	3.63	42	43.16	42	3002889
1778190000	41.62	-0.38	-0.90	43	43.74	41.34	6687353
1778103600	42	2.79	7.12	41.33	42.31	41.25	2793229
1778017200	39.21	-0.09	-0.23	40.25	40.59	39.14	2225255
1777930800	39.3	-0.92	-2.29	39.96	40.19	39.14	2033501
1777671600	40.22	-0.93	-2.26	40.61	40.62	39.43	2857687
1777585200	41.15	0.29	0.71	43	43.12	40.78	4235018
1777498800	40.86	-0.86	-2.06	41.28	41.47	40.69	3468314
1777412400	41.72	-2.09	-4.77	42.71	42.99	41.25	2791335
1777326000	43.81	-0.98	-2.19	44.26	44.28	43.25	1865479
1777066800	44.79	0.85	1.93	44.18	45	43.77	1784509
1776980400	43.94	-0.66	-1.48	44	44.67	42.85	4094058
1776894000	44.6	0.78	1.78	44.72	44.89	44.21	2542710
1776807600	43.82	-3.56	-7.51	46.7	47.08	43.72	2731001
1776721200	47.38	-0.5	-1.04	47.26	47.58	46.43	2027047
1776462000	47.88	1.41	3.03	47	48.6	46.69	2959598
1776375600	46.47	0.59	1.29	46.35	46.57	45.72	2345942
1776289200	45.88	-0.92	-1.97	46.7	47.35	45.51	2299484
1776202800	46.8	0.46	0.99	46.68	47.12	46.25	2636082
1776116400	46.34	-0.39	-0.83	46.11	46.62	45.59	2350698
1775857200	46.73	1.33	2.93	45.97	46.75	45.88	2407818