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	-0.02	-0.0598444045482	33.42	33.5	33.4	758	33.40316832	CS
4	0.73	2.23446587083	32.67	33.5	32.05	1082	33.03544395	CS
12	1.365	4.26096457	32.035	33.5	30	2128	31.29637531	CS
26	0.5	1.51975683891	32.9	33.7	30	1618	31.72905303	CS
52	1.9	6.03174603175	31.5	36.49	29.05	1544	32.11594906	CS
156	10.15	43.6559139785	23.25	39.01	22.76	1321	32.64054533	CS
260	-11.1	-24.9438202247	44.5	45.5	20	1451	34.1290546	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
1783027740	33.4	0	0.00	33.4	33.4	33.4	225
1782941280	33.4	0	0.00	33.4	33.4	33.4	0
1782854880	33.4	-0.02	-0.06	33.47	33.5	33.4	1275
1782768060	33.42	0	0.00	33.42	33.42	33.42	0
1782508860	33.42	0	0.00	33.42	33.42	33.42	0
1782422460	33.42	0	0.00	33.42	33.42	33.42	240
1782336540	33.42	0	0.00	33.42	33.42	33.42	0
1782250140	33.42	0.05	0.15	33.42	33.42	33.42	957
1782163500	33.369999	-0	-0.00	33.38	33.38	33.369999	451
1781818140	33.371	0	0.00	33.371	33.371	33.371	0
1781731740	33.371	0.02	0.06	33.35	33.371	33.35	500
1781645340	33.35	0	0.00	33.35	33.35	33.35	0
1781558940	33.35	0.02	0.06	33.35	33.35	33.35	1500
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