Kinnevik AB【KINVBS】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781713740	55.5	-0.46	-0.82	55.64	56	55.14	68481
1781627340	55.96	-0.54	-0.96	56.4	56.86	55.66	66814
1781540880	56.5	-1.72	-2.95	59.26	59.4	56.5	82748
1781281740	58.22	1.06	1.85	58.66	58.9	57.3	77849
1781195340	57.16	0.14	0.25	56.3	57.77	56.26	91807
1781108940	57.02	-0.52	-0.90	57.8	57.8	56.44	92756
1781022540	57.54	-1.48	-2.51	58.42	59.04	57.54	106538
1780936140	59.02	0.06	0.10	57.4	59.02	57.4	54679
1780676940	58.96	-0.16	-0.27	59.22	61.22	58.74	164108
1780590540	59.12	1.82	3.18	57	59.68	56.96	64189
1780504140	57.3	-3.4	-5.60	59.84	59.9	56.63	142394
1780417740	60.7	3.7	6.49	58.42	61.64	58.42	195683
1780331280	57	0.48	0.85	56.62	57.59	56.26	92482
1780072140	56.52	-0.26	-0.46	56.64	57.02	56.04	102751
1779985740	56.78	-0.62	-1.08	57.38	57.44	55.96	51501
1779899340	57.4	-0.82	-1.41	58.08	58.84	57.26	103558
1779812880	58.22	-1.24	-2.09	59.32	59.34	57.52	140056
1779726480	59.46	2.62	4.61	58.66	60.84	57.84	134075
1779467340	56.84	1.56	2.82	55.86	57.34	55.86	74374
1779380940	55.28	2.16	4.07	54.46	55.63	54.3	137737
1779294540	53.12	0.6	1.14	52.24	53.68	51.96	56886
1779208140	52.52	0.66	1.27	52.66	53.62	52.19	95009
1779121740	51.86	0.02	0.04	51.12	52.26	50.12	111486
1778862540	51.84	0.26	0.50	52.54	52.84	51.78	54547
1778776140	51.58	0	0.00	51.58	51.58	51.58	0
1778689740	51.58	0.28	0.55	51.52	51.78	51.1	19231
1778603400	51.3	-0.44	-0.85	51.32	52.25	50.9	58264
1778516940	51.74	-0.66	-1.26	52.62	52.62	51.42	75733
1778257740	52.4	-0.8	-1.50	52.54	52.78	52.23	88864
1778171340	53.2	-0.36	-0.67	54.22	54.34	52.94	76204
1778084940	53.56	0.04	0.07	53.72	54.71	53.42	34859
1777998540	53.52	0.16	0.30	53.86	53.94	52.37	53520
1777912140	53.36	0.76	1.44	53.36	54	52.98	78753
1777652940	52.6	0	0.00	52.6	52.6	52.6	0
1777566540	52.6	0.08	0.15	51.98	52.98	51.98	31001
1777480140	52.52	-0.98	-1.83	53.68	53.68	52.52	59454
1777393740	53.5	0.06	0.11	52.92	54	52.92	72303
1777307340	53.44	-0.18	-0.34	53.46	54.11	53.36	95986
1777048140	53.62	-0.78	-1.43	54.04	54.78	53.32	74376
1776961740	54.4	-1.6	-2.86	56	56.1	54.3	132726
1776875340	56	0.68	1.23	54.9	56.4	54.62	115712
1776788940	55.32	1.12	2.07	55.66	56.38	54.76	102189
1776702540	54.2	-0.16	-0.29	53.5	55.86	53.2	107995
1776443340	54.36	-0.86	-1.56	53.66	55.4	52.7	163881
1776356940	55.22	1.34	2.49	50.7	55.4	50.7	196867
1776270540	53.88	2.16	4.18	52.16	54.26	51.84	121298
1776184140	51.72	1.28	2.54	51.32	51.76	51.02	66019
1776097740	50.44	-0.16	-0.32	50.08	50.46	49.68	49086
1775838540	50.6	0.5	1.00	51.24	51.74	50.38	84948
1775752200	50.1	-0.8	-1.57	50.46	50.46	49.815	54795
1775665740	50.9	1.22	2.46	51.96	52.3	50.8	45159
1775579340	49.68	0.61	1.24	49.92	50.68	49.45	100866
1775492940	49.07	0	0.00	49.07	49.07	49.07	0
1775233740	49.07	0	0.00	49.07	49.07	49.07	0
1775147340	49.07	-1.53	-3.02	49.69	49.8	49.07	54864
1775060940	50.6	0.42	0.84	52.26	52.26	49.96	63877
1774974540	50.18	0.81	1.64	49.98	50.40286	49.75	60253
1774888140	49.37	-0.3	-0.60	47.75	49.6	47.02	75896
1774632540	49.67	-0.21	-0.42	49.88	50.08	49.045	70425
1774546140	49.88	1.05	2.15	48.27	50.24	48.27	57159
1774459740	48.83	1.21	2.54	48.67	49.88	48.61	114827
1774373340	47.62	-1.42	-2.90	48.885	48.885	47.385	85967
1774286940	49.04	0.15	0.31	47.7	50.12	46.81	87374
1774027740	48.89	-1.01	-2.02	50.38	50.38	48.89	295731
1773941340	49.9	-1.54	-2.99	50.4	50.78	49.88	159421
1773854940	51.44	-1.66	-3.13	53.72	53.84	50.9	192245