KnorrBremse AG【1KBX】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	99.6	100.1	97.05	0	0	DE
4	96.85	105.4	96.65	3	103.1	DE
12	96.7	112.4	93.3	2	100.91428571	DE
26	96.35	114.7	89.95	1	100.26598361	DE
52	87.25	114.7	78	4	85.79819475	DE
156	95.4	114.7	77.35	4	85.73514898	DE
260	95.4	114.7	77.35	4	85.73514898	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
1781279700	97.05	0	0.00	97.05	97.05	97.05	0
1781193300	97.05	0	0.00	97.05	97.05	97.05	0
1781106900	97.05	0	0.00	97.05	97.05	97.05	0
1781020500	97.05	-3.05	-3.05	97.05	97.05	97.05	0
1780934100	100.1	0.5	0.50	100.1	100.1	100.1	0
1780674900	99.6	1.9	1.94	99.6	99.6	99.6	0
1780588500	97.7	-0.8	-0.81	97.7	97.7	97.7	0
1780502100	98.5	-0.05	-0.05	98.5	98.5	98.5	0
1780415700	98.55	-1.65	-1.65	98.55	98.55	98.55	0
1780329300	100.2	-0.6	-0.60	100.2	100.2	100.2	0
1780070100	100.8	-4.6	-4.36	100.8	100.8	100.8	0
1779983700	105.4	2.3	2.23	105.4	105.4	105.4	0
1779897300	103.1	6.45	6.67	103.1	103.1	103.1	45
1779810900	96.65	-0.85	-0.87	96.65	96.65	96.65	0
1779724500	97.5	-0.65	-0.66	97.5	97.5	97.5	0
1779465300	98.15	-1.3	-1.31	98.15	98.15	98.15	0
1779378900	99.45	-1.65	-1.63	99.45	99.45	99.45	0
1779292500	101.1	2.4	2.43	101.1	101.1	101.1	0
1779206100	98.7	1	1.02	98.7	98.7	98.7	0
1779119700	97.7	0.85	0.88	97.7	97.7	97.7	0
1778860500	96.85	-8.65	-8.20	96.85	96.85	96.85	0
1778774100	105.5	6.55	6.62	105.5	105.5	105.5	0
1778687700	98.95	-1.95	-1.93	98.95	98.95	98.95	0
1778601300	100.9	-1.7	-1.66	100.9	100.9	100.9	0
1778514900	102.6	0	0.00	102.6	102.6	102.6	0
1778255700	102.6	9.3	9.97	102.6	102.6	102.6	0
1778169300	93.3	-1.65	-1.74	93.3	93.3	93.3	0
1778082900	94.95	0.9	0.96	94.95	94.95	94.95	0
1777996500	94.05	-4.75	-4.81	94.05	94.05	94.05	0
1777910100	98.8	-13.6	-12.10	94.15	98.8	94.15	55
1777564500	112.4	6.9	6.54	112.4	112.4	112.4	0
1777478100	105.5	6	6.03	105.5	105.5	105.5	0
1777391700	99.5	0	0.00	99.5	99.5	99.5	0
1777305300	99.5	-0.35	-0.35	99.5	99.5	99.5	0
1777046100	99.85	-0.45	-0.45	99.85	99.85	99.85	0
1776959700	100.3	0	0.00	100.3	100.3	100.3	0
1776873300	100.3	3.65	3.78	100.3	100.3	100.3	0
1776786900	96.65	0.5	0.52	96.65	96.65	96.65	0
1776700500	96.15	-2.65	-2.68	96.15	96.15	96.15	0
1776441300	98.8	-1.6	-1.59	98.8	98.8	98.8	0
1776354900	100.4	2.65	2.71	100.4	100.4	100.4	0
1776268500	97.75	-5.85	-5.65	97.75	97.75	97.75	0
1776182100	103.6	2.4	2.37	103.6	103.6	103.6	0
1776095700	101.2	-3.3	-3.16	101.2	101.2	101.2	0
1775836500	104.5	4.85	4.87	104.5	104.5	104.5	5
1775750100	99.65	2.4	2.47	99.65	99.65	99.65	0
1775663700	97.25	-1.15	-1.17	97.25	97.25	97.25	0
1775577300	98.4	0	0.00	98.4	98.4	98.4	0
1775145300	98.4	-0.7	-0.71	98.4	98.4	98.4	0
1775058900	99.1	1.55	1.59	99.1	99.1	99.1	0
1774972500	97.55	-1.1	-1.12	97.55	97.55	97.55	0
1774886100	98.65	0.3	0.31	98.65	98.65	98.65	0
1774630500	98.35	-2.05	-2.04	98.35	98.35	98.35	0
1774544100	100.4	-3.3	-3.18	100.4	100.4	100.4	0
1774457700	103.7	5.85	5.98	103.7	103.7	103.7	0
1774371300	97.85	-0.65	-0.66	97.85	97.85	97.85	0
1774284900	98.5	1.8	1.86	98.5	98.5	98.5	0
1774025700	96.7	0.45	0.47	96.7	96.7	96.7	0
1773939300	96.25	0.75	0.79	96.25	96.25	96.25	0
1773852900	95.5	-3.9	-3.92	95.5	95.5	95.5	0
1773766500	99.4	-0.3	-0.30	99.4	99.4	99.4	0
1773680100	99.7	-0.6	-0.60	99.7	99.7	99.7	0
1773420900	100.3	-0.7	-0.69	100.3	100.3	100.3	0