Kansas City Life Insurance Company (QX)【KCLI】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	0.561	1.71198388721	32.769	33.33	32.05	869	33.02904674	CS
4	1.541073	4.84782956027	31.788927	33.33	31.51	1582	32.53591725	CS
12	1.13	3.50931677019	32.2	33.33	30	2270	31.37444297	CS
26	1.08	3.3488372093	32.25	33.7	30	1797	31.71817063	CS
52	4.33	14.9310344828	29	36.49	28.51	1553	32.04784987	CS
156	9.43	39.4560669456	23.9	39.01	22.76	1322	32.51403416	CS
260	-11.65	-25.9004001779	44.98	45.5	20	1440	34.19743886	CS

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
1781299740	33.33	0.18	0.54	33.33	33.33	33.33	101
1781213220	33.15	0	0.00	33.15	33.15	33.15	247
1781126940	33.15	0	0.00	33	33.15	33	200
1781040540	33.15	0.15	0.45	33	33.15	33	625
1780954140	33	0.23	0.70	32.049999	33	32.049999	3121
1780694940	32.769	0.1	0.30	32.769	32.769	32.769	150
1780608540	32.67	0	0.00	32.67	32.961799	32.67	4700
1780522140	32.67	-0	-0.01	32.67	32.67	32.67	6650
1780435740	32.6724	0	0.00	32.6724	32.6724	32.6724	0
1780349340	32.6724	0.09	0.28	32.58	32.6724	32.58	300
1780090080	32.58	0.58	1.81	32	32.58	32	1723
1780003320	32	0	0.00	32	32	32	400
1779917340	32	0	0.00	32.124775	32.124775	32	2050
1779830880	32	0	0.00	32	32	32	0
1779485280	32	0	0.00	32	32	32	0
1779398880	32	-0	-0.01	31.99	32	31.99	756
1779312060	32.002415	0	0.00	32.002415	32.002415	32.002415	0
1779225660	32.002415	0.2	0.64	31.8	32.002415	31.8	200
1779139740	31.8	0.13	0.41	31.51	31.928268	31.51	2351
1778880000	31.668966	0.27	0.86	31.788927	31.788927	31.668966	260
1778793780	31.4	0	0.00	31.4	31.4	31.4	0
1778707380	31.4	0.16	0.51	31.4	31.4	31.4	285
1778621340	31.24	0.19	0.61	31.24	31.24	31	1613
1778534940	31.05	0	0.00	31.05	31.05	31.05	300
1778275200	31.05	0.55	1.80	30.5	31.05	30.5	2500
1778188800	30.5	-0.15	-0.48	30.5	30.5	30.5	250
1778102520	30.6485	0.62	2.06	30.28	30.6485	30.25	12114
1778016000	30.03	-0.16	-0.53	30.03	30.03	30.03	600
1777930140	30.19	-0.06	-0.20	30.25	30.3	30	14399
1777671000	30.25	-0.05	-0.15	30.39	30.4	30.15	8002
1777584540	30.295	0.1	0.31	30.295	30.295	30.295	200
1777498140	30.2	-0.85	-2.74	30.75	30.79	30.2	7727
1777411800	31.05	-0.25	-0.80	31.07	31.07	31.05	1300
1777325400	31.3	-0.11	-0.34	31.3	31.3	31.3	256
1777065780	31.4082	0.01	0.03	31.4575	31.4575	31.05	804
1776979740	31.4	-0.29	-0.92	31.61	31.6105	31.4	3425
1776893340	31.69	0	0.00	31.69	31.69	31.69	0
1776806940	31.69	0	0.00	31.69	31.69	31.69	0
1776720540	31.69	0.01	0.03	31.69	31.69	31.69	127
1776460800	31.68	-0.07	-0.22	31.68	31.68	31.68	101
1776374940	31.75	0.17	0.54	31.75	32	31.75	642
1776288360	31.5801	-0.3	-0.95	31.5801	31.5801	31.5801	600
1776202140	31.8839	0.33	1.06	31.8839	31.8839	31.8839	163
1776115200	31.55	0	0.00	31.55	31.55	31.55	0
1775856000	31.55	-0.65	-2.02	32.034999	32.048299	31.55	7343
1775769900	32.2	0	0.00	32.2	32.2	32.2	0
1775683500	32.2	0.2	0.63	32.2	32.2	32	436
1775596800	32	0	0.00	32.2	32.2	32	1702
1775510940	32	-0.15	-0.47	32.18	32.18	31.55	1986
1775164920	32.15	0.57	1.80	32.15	32.15	32.1	5000
1775078400	31.58	-0.45	-1.40	31.7228	31.7228	31.55	440
1774992540	32.03	-0.12	-0.37	32.2	32.2	32.03	1244
1774906080	32.15	-0.53	-1.62	31.36	32.25	31.36	3433
1774646940	32.68	0.18	0.55	32.1794	32.68	32.1794	310
1774560480	32.5	-0.05	-0.15	32.6	32.6	32.5	300
1774473960	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1774387560	32.549999	-0.05	-0.15	32.25	32.549999	32.25	3860
1774301160	32.6	0	0.00	32.6	32.6	32.6	0
1774041960	32.6	0.35	1.09	32.2	32.6	32.2	1502
1773955740	32.25	0.06	0.19	32.2	32.25	32.2	7500
1773868920	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1773782520	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1773696120	32.189999	0.19	0.59	32.11	32.2775	32.11	3600