Kilroy

KRC
🏛️ usa →
42.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.81 43.29 42.81 43.29 20.6K
09:31 43.27 43.32 43.27 43.32 0.7K
09:32 43.32 43.32 43.32 43.32 1.3K
09:34 43.35 43.35 43.35 43.35 0.2K
09:35 43.35 43.35 43.35 43.35 0.2K
09:37 43.24 43.26 43.24 43.26 2.2K
09:38 43.11 43.11 43.11 43.11 0.4K
09:40 43.23 43.23 43.09 43.09 0.3K
09:41 43.07 43.09 43.07 43.09 1.0K
09:42 43.09 43.22 43.07 43.22 18.5K
09:43 43.22 43.22 43.16 43.16 1.8K
09:44 43.22 43.32 43.02 43.32 11.9K
09:45 43.22 43.31 43.22 43.31 1.0K
09:46 43.37 43.37 43.27 43.27 0.8K
09:48 43.31 43.32 43.31 43.32 1.1K
09:49 43.37 43.37 43.32 43.35 1.6K
09:50 43.41 43.43 43.39 43.43 5.9K
09:51 43.39 43.41 43.38 43.38 3.2K
09:52 43.38 43.38 43.32 43.37 1.2K
09:53 43.32 43.32 43.32 43.32 0.7K
09:54 43.33 43.33 43.24 43.24 2.0K
09:56 43.30 43.30 43.30 43.30 0.2K
09:57 43.23 43.23 43.23 43.23 1.1K
09:58 43.25 43.27 43.25 43.26 2.1K
09:59 43.27 43.27 43.27 43.27 8.8K
10:00 43.31 43.35 43.26 43.26 4.6K
10:01 43.24 43.35 43.24 43.35 2.4K
10:02 43.37 43.37 43.37 43.37 0.3K
10:03 43.27 43.27 43.26 43.26 3.4K
10:04 43.28 43.28 43.24 43.24 1.5K
10:05 43.22 43.22 43.14 43.14 2.5K
10:06 43.14 43.17 43.14 43.17 3.3K
10:07 43.16 43.19 43.15 43.19 1.2K
10:08 43.19 43.19 43.11 43.11 3.8K
10:09 43.12 43.26 43.12 43.22 2.6K
10:10 43.22 43.22 43.22 43.22 0.9K
10:12 43.22 43.24 43.17 43.23 4.3K
10:13 43.24 43.24 43.24 43.24 1.6K
10:14 43.24 43.26 43.18 43.18 19.0K
10:15 43.22 43.28 43.22 43.28 13.1K
10:16 43.33 43.34 43.33 43.34 3.9K
10:17 43.33 43.33 43.33 43.33 0.9K
10:18 43.29 43.29 43.26 43.26 2.0K
10:19 43.27 43.30 43.26 43.30 1.3K
10:20 43.29 43.32 43.29 43.32 1.8K
10:21 43.30 43.30 43.30 43.30 0.9K
10:22 43.32 43.32 43.32 43.32 4.3K
10:23 43.34 43.35 43.31 43.31 1.5K
10:24 43.31 43.31 43.31 43.31 1.6K
10:25 43.30 43.30 43.30 43.30 2.0K
10:27 43.29 43.29 43.29 43.29 1.0K
10:28 43.28 43.28 43.27 43.27 0.4K
10:29 43.23 43.23 43.20 43.20 5.3K
10:30 43.23 43.25 43.21 43.21 6.8K
10:31 43.26 43.26 43.26 43.26 0.4K
10:32 43.28 43.28 43.27 43.27 1.4K
10:33 43.24 43.27 43.24 43.27 1.4K
10:34 43.30 43.31 43.30 43.31 4.4K
10:37 43.28 43.35 43.28 43.35 3.5K
10:38 43.38 43.38 43.38 43.38 1.6K
10:39 43.43 43.44 43.43 43.44 1.8K
10:41 43.36 43.41 43.36 43.41 0.4K
10:42 43.36 43.36 43.36 43.36 1.8K
10:43 43.36 43.36 43.30 43.34 4.0K
10:44 43.39 43.41 43.39 43.41 1.2K
10:45 43.38 43.38 43.38 43.38 0.8K
10:47 43.39 43.41 43.39 43.41 1.0K
10:48 43.44 43.49 43.44 43.49 5.9K
10:49 43.49 43.55 43.49 43.55 2.9K
10:50 43.50 43.50 43.47 43.47 1.3K
10:51 43.50 43.50 43.50 43.50 0.6K
10:52 43.49 43.51 43.49 43.51 2.6K
10:53 43.46 43.46 43.46 43.46 1.7K
10:54 43.47 43.47 43.47 43.47 0.6K
10:55 43.44 43.44 43.44 43.44 0.6K
10:56 43.45 43.45 43.45 43.45 0.7K
10:57 43.48 43.48 43.48 43.48 0.5K
10:58 43.46 43.46 43.46 43.46 0.6K
10:59 43.43 43.43 43.43 43.43 0.3K
11:00 43.45 43.45 43.45 43.45 0.5K
11:02 43.42 43.43 43.40 43.40 3.7K
11:04 43.33 43.33 43.30 43.30 4.2K
11:05 43.32 43.32 43.30 43.32 1.1K
11:06 43.32 43.32 43.32 43.32 0.3K
11:07 43.31 43.32 43.31 43.32 0.9K
11:08 43.29 43.29 43.29 43.29 0.7K
11:09 43.30 43.30 43.30 43.30 0.5K
11:10 43.28 43.28 43.28 43.28 0.8K
11:12 43.28 43.30 43.28 43.30 2.6K
11:13 43.31 43.39 43.31 43.39 7.0K
11:16 43.32 43.32 43.32 43.32 0.7K
11:17 43.31 43.31 43.31 43.31 1.9K
11:18 43.30 43.30 43.30 43.30 0.8K
11:19 43.31 43.31 43.30 43.30 1.4K
11:21 43.30 43.30 43.29 43.29 1.9K
11:22 43.28 43.28 43.28 43.28 0.8K
11:23 43.26 43.26 43.26 43.26 1.1K
11:24 43.25 43.25 43.25 43.25 0.6K
11:25 43.26 43.26 43.24 43.24 1.2K
11:26 43.23 43.24 43.23 43.24 1.5K
11:27 43.21 43.21 43.21 43.21 0.4K
11:28 43.19 43.19 43.19 43.19 0.4K
11:29 43.21 43.21 43.19 43.19 0.4K
11:30 43.22 43.22 43.20 43.20 2.8K
11:31 43.19 43.20 43.18 43.20 2.0K
11:32 43.22 43.22 43.22 43.22 0.2K
11:33 43.22 43.32 43.22 43.32 4.3K
11:34 43.30 43.31 43.30 43.31 0.7K
11:35 43.32 43.34 43.32 43.34 1.3K
11:36 43.34 43.42 43.34 43.35 4.9K
11:38 43.30 43.30 43.30 43.30 1.3K
11:39 43.31 43.32 43.31 43.32 4.4K
11:40 43.35 43.35 43.35 43.35 1.8K
11:41 43.35 43.35 43.34 43.34 1.1K
11:42 43.34 43.35 43.34 43.35 5.0K
11:43 43.34 43.38 43.34 43.37 9.1K
11:44 43.37 43.38 43.34 43.34 4.7K
11:46 43.32 43.34 43.30 43.30 1.3K
11:47 43.31 43.31 43.30 43.30 1.9K
11:48 43.33 43.35 43.29 43.32 5.7K
11:51 43.35 43.35 43.35 43.35 2.0K
11:52 43.32 43.32 43.30 43.30 1.9K
11:53 43.32 43.32 43.32 43.32 1.1K
11:54 43.32 43.32 43.32 43.32 0.4K
11:55 43.32 43.32 43.32 43.32 0.9K
11:56 43.32 43.32 43.32 43.32 0.8K
11:58 43.32 43.34 43.32 43.34 1.0K
11:59 43.34 43.39 43.34 43.36 131.9K
12:00 43.40 43.44 43.40 43.44 4.8K
12:01 43.52 43.52 43.51 43.51 1.6K
12:02 43.50 43.50 43.50 43.50 0.2K
12:03 43.50 43.50 43.47 43.47 2.5K
12:05 43.51 43.52 43.48 43.48 3.8K
12:08 43.50 43.50 43.50 43.50 0.7K
12:10 43.49 43.49 43.49 43.49 0.7K
12:11 43.50 43.52 43.50 43.52 100.6K
12:12 43.56 43.56 43.55 43.55 2.0K
12:14 43.52 43.52 43.52 43.52 0.6K
12:15 43.56 43.57 43.56 43.57 5.3K
12:16 43.56 43.56 43.56 43.56 1.7K
12:17 43.57 43.57 43.57 43.57 2.3K
12:19 43.55 43.55 43.55 43.55 0.5K
12:20 43.56 43.56 43.56 43.56 1.2K
12:21 43.58 43.58 43.58 43.58 1.7K
12:23 43.55 43.55 43.55 43.55 0.7K
12:24 43.55 43.55 43.55 43.55 0.8K
12:25 43.57 43.57 43.57 43.57 0.9K
12:27 43.53 43.53 43.50 43.50 1.8K
12:29 43.50 43.50 43.50 43.50 0.8K
12:30 43.49 43.51 43.49 43.51 2.9K
12:32 43.50 43.50 43.50 43.50 0.1K
12:33 43.55 43.59 43.55 43.59 5.4K
12:34 43.59 43.59 43.55 43.55 2.1K
12:35 43.56 43.56 43.56 43.56 0.7K
12:36 43.56 43.56 43.55 43.55 2.7K
12:37 43.52 43.52 43.52 43.52 0.8K
12:38 43.53 43.53 43.53 43.53 0.6K
12:39 43.54 43.54 43.54 43.54 0.7K
12:40 43.51 43.51 43.51 43.51 0.9K
12:41 43.49 43.49 43.49 43.49 2.2K
12:42 43.47 43.51 43.47 43.51 2.1K
12:44 43.51 43.51 43.48 43.48 2.3K
12:45 43.48 43.48 43.47 43.47 0.8K
12:46 43.45 43.45 43.45 43.45 1.8K
12:48 43.42 43.42 43.42 43.42 0.8K
12:50 43.39 43.39 43.38 43.38 2.0K
12:52 43.36 43.36 43.36 43.36 0.7K
12:54 43.43 43.43 43.40 43.40 2.8K
12:55 43.38 43.38 43.37 43.37 3.9K
12:58 43.35 43.35 43.35 43.35 1.6K
12:59 43.36 43.36 43.36 43.36 2.0K
13:00 43.36 43.43 43.36 43.43 3.7K
13:01 43.39 43.39 43.38 43.38 1.3K
13:03 43.38 43.38 43.38 43.38 1.0K
13:04 43.37 43.39 43.37 43.39 1.4K
13:05 43.40 43.40 43.40 43.40 1.7K
13:06 43.40 43.40 43.40 43.40 0.5K
13:07 43.40 43.40 43.40 43.40 0.6K
13:08 43.40 43.40 43.40 43.40 0.6K
13:09 43.42 43.42 43.42 43.42 0.8K
13:11 43.41 43.41 43.41 43.41 0.4K
13:12 43.41 43.45 43.41 43.45 3.5K
13:14 43.44 43.48 43.44 43.48 1.5K
13:15 43.47 43.47 43.46 43.46 1.5K
13:16 43.45 43.45 43.44 43.44 1.2K
13:17 43.44 43.46 43.44 43.46 2.8K
13:19 43.43 43.43 43.43 43.43 0.2K
13:20 43.41 43.42 43.38 43.38 1.3K
13:21 43.37 43.37 43.31 43.31 2.4K
13:22 43.30 43.30 43.27 43.27 0.4K
13:23 43.26 43.26 43.26 43.26 1.8K
13:25 43.27 43.31 43.27 43.31 3.7K
13:27 43.30 43.30 43.30 43.30 1.5K
13:29 43.31 43.32 43.31 43.32 1.1K
13:31 43.30 43.30 43.30 43.30 1.3K
13:32 43.29 43.29 43.27 43.27 1.2K
13:33 43.26 43.28 43.25 43.28 3.0K
13:34 43.28 43.28 43.28 43.28 0.2K
13:35 43.26 43.26 43.26 43.26 0.8K
13:36 43.27 43.27 43.27 43.27 0.4K
13:37 43.27 43.28 43.27 43.28 2.9K
13:40 43.26 43.27 43.25 43.27 1.2K
13:41 43.27 43.27 43.27 43.27 0.7K
13:42 43.27 43.27 43.27 43.27 2.3K
13:44 43.29 43.29 43.27 43.27 4.1K
13:45 43.26 43.26 43.26 43.26 0.9K
13:46 43.25 43.25 43.25 43.25 1.2K
13:47 43.26 43.26 43.26 43.26 3.2K
13:49 43.26 43.26 43.23 43.23 3.7K
13:50 43.21 43.21 43.21 43.21 0.4K
13:51 43.18 43.19 43.15 43.19 5.4K
13:52 43.16 43.19 43.16 43.19 1.0K
13:53 43.21 43.24 43.21 43.24 3.5K
13:54 43.24 43.26 43.24 43.26 24.0K
13:55 43.26 43.26 43.26 43.26 1.4K
13:56 43.24 43.24 43.23 43.23 2.4K
13:57 43.21 43.21 43.19 43.19 0.5K
13:58 43.20 43.22 43.20 43.22 2.9K
13:59 43.25 43.25 43.25 43.25 1.3K
14:00 43.25 43.26 43.25 43.26 1.1K
14:01 43.30 43.30 43.26 43.26 2.2K
14:04 43.25 43.30 43.25 43.30 85.9K
14:05 43.29 43.35 43.29 43.35 2.8K
14:06 43.32 43.36 43.32 43.36 2.1K
14:07 43.33 43.38 43.33 43.37 13.2K
14:08 43.40 43.42 43.40 43.42 1.1K
14:09 43.39 43.40 43.39 43.40 1.3K
14:10 43.40 43.40 43.38 43.38 1.2K
14:12 43.37 43.37 43.35 43.37 3.2K
14:13 43.35 43.35 43.35 43.35 1.0K
14:14 43.32 43.32 43.32 43.32 1.8K
14:15 43.34 43.34 43.34 43.34 3.3K
14:16 43.34 43.34 43.34 43.34 0.5K
14:17 43.36 43.42 43.36 43.42 4.1K
14:20 43.37 43.37 43.36 43.36 2.7K
14:21 43.37 43.37 43.37 43.37 3.0K
14:22 43.37 43.37 43.37 43.37 0.5K
14:23 43.37 43.37 43.37 43.37 0.6K
14:24 43.35 43.36 43.35 43.35 1.4K
14:25 43.34 43.35 43.34 43.35 4.4K
14:27 43.37 43.37 43.37 43.37 1.5K
14:28 43.36 43.37 43.35 43.35 7.7K
14:29 43.37 43.37 43.37 43.37 0.3K
14:30 43.37 43.45 43.37 43.45 2.3K
14:31 43.47 43.50 43.47 43.50 1.4K
14:32 43.49 43.50 43.49 43.49 3.6K
14:33 43.49 43.49 43.46 43.46 3.7K
14:34 43.47 43.48 43.47 43.48 3.4K
14:36 43.46 43.46 43.46 43.46 1.4K
14:37 43.46 43.48 43.46 43.48 1.5K
14:38 43.51 43.51 43.51 43.51 0.5K
14:39 43.50 43.50 43.50 43.50 0.8K
14:40 43.52 43.54 43.52 43.54 2.3K
14:41 43.54 43.55 43.52 43.53 3.6K
14:42 43.54 43.54 43.53 43.54 1.7K
14:43 43.54 43.54 43.52 43.54 2.0K
14:44 43.54 43.54 43.51 43.51 2.3K
14:45 43.51 43.51 43.50 43.50 1.7K
14:46 43.48 43.49 43.48 43.48 3.7K
14:47 43.48 43.51 43.48 43.51 5.1K
14:48 43.49 43.52 43.49 43.52 3.0K
14:49 43.56 43.57 43.54 43.54 3.7K
14:50 43.53 43.53 43.53 43.53 1.9K
14:51 43.53 43.53 43.53 43.53 1.2K
14:52 43.53 43.53 43.53 43.53 1.0K
14:53 43.53 43.53 43.52 43.52 1.6K
14:54 43.52 43.52 43.50 43.50 7.5K
14:55 43.51 43.54 43.51 43.54 2.2K
14:56 43.53 43.53 43.52 43.52 1.1K
14:57 43.51 43.52 43.51 43.52 4.6K
14:58 43.50 43.52 43.50 43.52 1.0K
14:59 43.52 43.52 43.49 43.50 3.0K
15:00 43.49 43.53 43.47 43.53 7.0K
15:01 43.52 43.52 43.47 43.47 2.8K
15:02 43.47 43.47 43.45 43.47 4.6K
15:03 43.44 43.44 43.44 43.44 0.5K
15:04 43.45 43.45 43.44 43.44 0.4K
15:05 43.43 43.43 43.42 43.43 6.1K
15:06 43.43 43.43 43.40 43.40 2.9K
15:07 43.39 43.40 43.38 43.40 6.3K
15:08 43.40 43.40 43.38 43.40 1.7K
15:09 43.40 43.40 43.40 43.40 6.3K
15:10 43.38 43.38 43.38 43.38 0.6K
15:11 43.38 43.39 43.38 43.39 1.7K
15:12 43.40 43.44 43.40 43.44 9.1K
15:13 43.46 43.46 43.45 43.45 3.1K
15:14 43.45 43.45 43.44 43.44 3.6K
15:15 43.44 43.45 43.43 43.45 2.4K
15:16 43.46 43.46 43.43 43.43 5.7K
15:17 43.42 43.42 43.42 43.42 5.4K
15:18 43.43 43.43 43.43 43.43 3.1K
15:19 43.41 43.41 43.39 43.40 7.5K
15:20 43.40 43.43 43.40 43.43 2.6K
15:21 43.42 43.42 43.41 43.41 2.6K
15:22 43.43 43.46 43.43 43.46 5.8K
15:23 43.45 43.47 43.45 43.46 8.1K
15:24 43.46 43.46 43.40 43.41 9.5K
15:25 43.40 43.40 43.37 43.38 7.1K
15:26 43.38 43.40 43.38 43.40 3.6K
15:27 43.40 43.40 43.36 43.36 4.6K
15:28 43.35 43.35 43.32 43.32 2.7K
15:29 43.31 43.33 43.31 43.32 5.1K
15:30 43.33 43.38 43.33 43.37 4.6K
15:31 43.38 43.40 43.38 43.39 4.6K
15:32 43.39 43.42 43.39 43.41 7.1K
15:33 43.39 43.43 43.37 43.37 13.8K
15:34 43.36 43.36 43.33 43.34 3.3K
15:35 43.33 43.34 43.32 43.32 3.4K
15:36 43.33 43.33 43.28 43.28 4.0K
15:37 43.28 43.30 43.28 43.30 2.7K
15:38 43.29 43.29 43.28 43.28 2.7K
15:39 43.28 43.35 43.28 43.35 5.8K
15:40 43.35 43.35 43.32 43.32 8.2K
15:41 43.32 43.33 43.30 43.33 8.2K
15:42 43.33 43.35 43.33 43.34 4.9K
15:43 43.34 43.34 43.31 43.31 4.3K
15:44 43.33 43.33 43.32 43.33 6.1K
15:45 43.33 43.34 43.33 43.33 7.0K
15:46 43.33 43.34 43.32 43.32 8.5K
15:47 43.32 43.35 43.32 43.34 6.3K
15:48 43.34 43.35 43.33 43.33 5.4K
15:49 43.33 43.34 43.31 43.33 13.8K
15:50 43.36 43.36 43.33 43.33 15.9K
15:51 43.32 43.39 43.31 43.39 12.7K
15:52 43.37 43.38 43.37 43.38 4.7K
15:53 43.38 43.42 43.38 43.41 16.1K
15:54 43.43 43.46 43.42 43.42 19.8K
15:55 43.41 43.41 43.37 43.38 24.8K
15:56 43.38 43.38 43.33 43.34 22.6K
15:57 43.34 43.36 43.33 43.34 25.2K
15:58 43.34 43.37 43.34 43.34 45.6K
15:59 43.33 43.37 43.31 43.34 305.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available