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	1.7	4.82269503546	35.25	40.73	34.5	3215567	37.68703456	CS
4	-2.53	-6.40830800405	39.48	41.98	32.79	3635749	38.22255288	CS
12	-1.33	-3.47439916405	38.28	48.6	32.79	3146557	41.00543106	CS
26	-1.78	-4.59592047508	38.73	53.57	32.79	3911066	43.39330747	CS
52	15.68	73.7188528444	21.27	53.57	20.16	4014389	36.8063366	CS
156	30.53	475.54517134	6.42	53.57	5.91	3476929	21.46623033	CS
260	28.86	356.73671199	8.09	53.57	3.92	3654538	15.02373937	CS

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
1781905200	37.7	0	0.00	37.7	37.7	37.7	0
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
1775770800	45.4	-0.33	-0.72	45.76	46.58	44.92	2532864
1775684400	45.73	1.78	4.05	46.82	47.06	45.13	3248159
1775598000	43.95	0.27	0.62	43.69	44.05	42.57	2848489
1775511600	43.68	-0.19	-0.43	43.56	44.2	43.41	1871126
1775166000	43.87	-0.61	-1.37	42.01	44.36	41.85	3118377
1775079600	44.48	1.95	4.58	44.02	45.05	43.19	3397434
1774993200	42.53	2.7	6.78	40.81	42.6	40.68	5042270
1774906800	39.83	0.02	0.05	40.83	41.17	39.29	2863318
1774647600	39.81	1.15	2.97	38.28	40.18	38.21	2903867
1774561200	38.66	-1.48	-3.69	38.78	40.44	38.59	3169571
1774474800	40.14	1.65	4.29	40.62	40.64	39.73	2918502
1774388400	38.49	0.35	0.92	37.46	38.77	37.2	2963284
1774302000	38.14	1.82	5.01	36.25	38.56	36.25	3880024
1774042800	36.32	-1.28	-3.40	37.66	37.72	35.77	8990968