Kinder Morgan Inc【KMIC34】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	3.32	2.06339341206	160.9	164.22	159.1	185	160.23799458	DR
4	-6.66	-3.89747191011	170.88	170.88	154.73	156	161.8199057	DR
12	-13.8	-7.7519379845	178.02	178.02	154.24	138	163.17002866	DR
26	14.22	9.48	150	179.64	142.95	86	163.18169144	DR
52	9.08	5.85277813588	155.14	179.64	138.1	63	158.57592617	DR
156	83.73	104.025344763	80.49	183.59	78	67	146.42030277	DR
260	72.43	78.9083778189	91.79	183.59	78	414	97.00476311	DR

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
1781904540	164.22	0	0.00	164.22	164.22	164.22	0
1781818140	164.22	3.58	2.23	164.22	164.22	164.22	50
1781731800	160.63999	0	0.00	160.63999	160.63999	160.63999	0
1781645400	160.63999	0.96	0.60	159.22	160.63999	159.22	164
1781559000	159.68	-1.44	-0.89	159.1	159.68	159.1	505
1781299800	161.12	-2.46	-1.50	160.9	161.12	160.9	19
1781213400	163.58	1.66	1.03	163.58	163.58	163.58	10
1781126940	161.91999	0	0.00	161.91999	161.91999	161.91999	15
1781040540	161.91999	0	0.00	161.91999	161.91999	161.91999	0
1780954140	161.91999	0.47	0.29	161.91999	161.91999	161.91999	10
1780695000	161.44999	0	0.00	161.44999	161.44999	161.44999	0
1780522200	161.44999	4.01	2.55	160.69999	161.44999	160.69999	750
1780435800	157.44	1.92	1.23	157.44	157.44	157.44	50
1780349400	155.52	-3.83	-2.40	157.12	157.76	154.72999	90
1780090200	159.35	-2.95	-1.82	159.35	159.35	159.35	100
1780003800	162.3	-2.65	-1.61	162.3	162.3	162.3	100
1779917400	164.94999	-2.05	-1.23	164.94999	164.94999	164.94999	50
1779830940	167	-3.88	-2.27	167	167	167	400
1779744600	170.88	2.92	1.74	170.88	170.88	170.88	20
1779485400	167.96	0	0.00	167.96	167.96	167.96	0
1779399000	167.96	0	0.00	167.96	167.96	167.96	0
1779312600	167.96	-2.04	-1.20	170.17	170.17	167.96	4
1779226140	170	2.45	1.46	170	170	170	500
1779139800	167.55	-1.94	-1.14	169.49	169.49	167.55	501
1778880600	169.49	10.89	6.87	169.35	169.49	169.35	604
1778794200	158.6	0	0.00	158.6	158.6	158.6	0
1778707800	158.6	-0.28	-0.18	159.36	159.36	158.6	2
1778621400	158.88	1.08	0.68	158.8	160.32	158.8	108
1778535000	157.8	2.6	1.68	155.69999	157.8	155.69999	12
1778275800	155.19999	0.64	0.41	154.8	155.55	154.8	606
1778189340	154.56	0	0.00	154.56	154.56	154.56	0
1778102940	154.56	-4	-2.52	154.56	154.56	154.56	6
1778016600	158.56	-1.44	-0.90	158.56	158.56	158.56	1
1777930200	160	2.7	1.72	159.69999	161	159.69999	195
1777584540	157.3	0	0.00	157.3	157.3	157.3	0
1777498140	157.3	3.06	1.98	157.3	157.3	157.3	65
1777411740	154.24	0	0.00	154.24	154.24	154.24	0
1777325340	154.24	-5.1	-3.20	154.24	154.24	154.24	1
1777066200	159.34	0.96	0.61	159.44999	159.44999	159.34	92
1776979800	158.38	-0.18	-0.11	156.33	158.38	155.69	77
1776893400	158.56	-0.32	-0.20	158.56	158.56	158.56	1
1776720600	158.88	0	0.00	158.88	158.88	158.88	0
1776461400	158.88	0	0.00	158.88	158.88	158.88	0
1776375000	158.88	0	0.00	158.88	158.88	158.88	4
1776288600	158.88	0	0.00	158.88	158.88	158.88	0
1776202200	158.88	0	0.00	158.88	158.88	158.88	0
1776115800	158.88	-5	-3.05	158.88	158.88	158.88	8
1775856600	163.88	-1.02	-0.62	163.88	163.88	163.88	1
1775770140	164.9	0	0.00	164.9	164.9	164.9	0
1775683740	164.9	-5.38	-3.16	165	165	164.9	4
1775597340	170.28	0	0.00	170.28	170.28	170.28	0
1775510940	170.28	0	0.00	170.28	170.28	170.28	0
1775165340	170.28	0	0.00	170.28	170.28	170.28	0
1775078940	170.28	-5.84	-3.32	169.92	170.64	167.76	87
1774992540	176.12	-1.9	-1.07	169.14	176.12	169.14	21
1774906140	178.02	1.44	0.82	178.02	178.02	178.02	1
1774646940	176.58	0	0.00	176.58	176.58	176.58	0
1774560540	176.58	0	0.00	176.58	176.58	176.58	0
1774474140	176.58	-2.34	-1.31	176.58	176.58	176.58	4
1774387740	178.92	2.83	1.61	179.28	179.28	178.92	2
1774301340	176.09	-0.03	-0.02	174.93	176.09	174.93	6