Kruso Kapital SPA【KK】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	0.0013	7.14285714286	0.0182	0.0196	0.0178	1358280	0.01847532	DE
4	0.0021	12.0689655172	0.0174	0.0215	0.0169	1248030	0.019147	DE
12	-1.5405	-98.75	1.56	1.78	0.0169	516109	0.03366363	DE
26	-1.5305	-98.7419354839	1.55	1.8	0.0169	292545	0.08047349	DE
52	-1.8805	-98.9736842105	1.9	2.08	0.0169	191881	0.09688791	DE
156	-1.9605	-99.0151515152	1.98	2.08	0.0169	137671	0.10839611	DE
260	-1.9605	-99.0151515152	1.98	2.08	0.0169	137671	0.10839611	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781538900	0.019	0.0005	2.70	0.0187	0.0193	0.0187	1146600
1781279700	0.0185	0	0.00	0.0185	0.0185	0.0185	176400
1781193300	0.0185	0.0002	1.09	0.0181	0.0185	0.0181	441000
1781106900	0.0183	-0.0002	-1.08	0.0188	0.0196	0.0178	3704400
1781020500	0.0185	0.0005	2.78	0.0182	0.0185	0.018	1323000
1780934100	0.018	-0.0018	-9.09	0.0194	0.0194	0.018	1764000
1780674900	0.0198	-0.0002	-1.00	0.02	0.0208	0.0196	1675800
1780588500	0.02	-0.0003	-1.48	0.0202	0.0202	0.02	441000
1780502100	0.0203	-0.0012	-5.58	0.0213	0.0213	0.0203	1234800
1780415700	0.0214999	0.0014999	7.50	0.02	0.0214999	0.02	2998800
1780329300	0.02	0.001	5.26	0.019	0.02	0.019	1852200
1780070100	0.019	0	0.00	0.019	0.019	0.0184	1234800
1779983700	0.019	0.0019	11.11	0.0172	0.0206	0.0172	4674600
1779897300	0.0171	-0.0005	-2.84	0.0179	0.0179	0.0171	529200
1779810900	0.0176	0.0003	1.73	0.0173	0.0176	0.0173	1146600
1779724500	0.0173	0	0.00	0.0173	0.0173	0.0173	0
1779465300	0.0173	0.0003	1.76	0.0173	0.0173	0.0173	352800
1779378900	0.017	-0.0004	-2.30	0.0168999	0.017	0.0168999	264600
1779292500	0.0174	0	0.00	0.0174	0.0174	0.0174	0
1779206100	0.0174	0	0.00	0.0174	0.0174	0.0174	0
1779119700	0.0174	0	0.00	0.0174	0.0174	0.0174	441000
1778860500	0.0174	-0.0004	-2.25	0.0174	0.0174	0.0174	529200
1778774100	0.0178	0.0004	2.30	0.0174	0.0178	0.0174	793800
1778687700	0.0174	0	0.00	0.0174	0.0174	0.0174	0
1778601300	0.0174	-0.0001	-0.57	0.0175	0.0179	0.0174	529200
1778514900	0.0175	-0.000459	-2.56	0.018	0.018	0.0175	882000
1778255700	0.0179591	0.0002041	1.15	0.0178571	0.0179591	0.0169387	1675800
1778169300	0.017755	0	0.00	0.017551	0.017755	0.017551	1499400
1778082900	0.017755	-0.000408	-2.25	0.0180612	0.0181632	0.017755	1940400
1777996500	0.0181632	0.0006122	3.49	0.017551	0.0181632	0.017551	1852200
1777910100	0.017551	0.0001021	0.59	0.017551	0.017551	0.017551	88200
1777564500	0.0174489	0.0002041	1.18	0.0173469	0.0174489	0.0173469	352800
1777478100	0.0172448	-0.000408	-2.31	0.017653	0.017653	0.0167346	1940400
1777391700	0.017653	-0.000306	-1.70	0.0179591	0.0179591	0.017653	176400
1777305300	0.0179591	-0.000204	-1.12	0.017755	0.0179591	0.017755	529200
1777046100	0.0181632	0.0005102	2.89	0.017551	0.0181632	0.017551	176400
1776959700	0.017653	0.0003061	1.76	0.0173469	0.017653	0.0173469	705600
1776873300	0.0173469	0.0001021	0.59	0.0173469	0.0173469	0.0173469	1234800
1776786900	0.0172448	0.0003061	1.81	0.0170408	0.0172448	0.0170408	705600
1776700500	0.0169387	0.0002041	1.22	0.0169387	0.0169387	0.0169387	176400
1776441300	0.0167346	-0.000204	-1.20	0.0170408	0.0170408	0.0165306	352800
1776354900	0.0169387	0.000102	0.61	0.0169387	0.0169387	0.0164285	882000
1776268500	0.0168367	0	0.00	0.0168367	0.0168367	0.0168367	0
1776182100	0.0168367	0.0002041	1.23	0.0166326	0.0168367	0.0166326	1058400
1776095700	0.0166326	0.0002041	1.24	0.0168367	0.0168367	0.0166326	882000
1775836500	0.0164285	0	0.00	0.0164285	0.0164285	0.0164285	0
1775750100	0.0164285	0	0.00	0.0164285	0.0164285	0.0164285	0
1775663700	0.0164285	-0.000102	-0.62	0.0168367	0.0168367	0.0164285	2028600
1775577300	0.0165306	-0.000306	-1.82	0.0165306	0.0165306	0.0165306	176400
1775145300	0.0168367	0.0003061	1.85	0.0168367	0.0172448	0.0165306	1058400
1775058900	0.0165306	0.0002041	1.25	0.0163265	0.0166326	0.0163265	1411200
1774972500	0.0163265	0.0003061	1.91	0.0162244	0.0163265	0.0162244	352800
1774886100	0.0160204	-0.000306	-1.87	0.0163265	0.0163265	0.0160204	264600
1774630500	0.0163265	-0.000102	-0.62	0.0161224	0.0163265	0.0161224	352800
1774544100	0.0164285	0.0005102	3.21	0.0162244	0.0164285	0.0162244	176400
1774457700	0.0159183	0	0.00	0.0162244	0.0162244	0.0159183	176400
1774371300	0.0159183	0.0003061	1.96	0.0159183	0.0159183	0.0159183	88200
1774284900	0.0156122	0.000102	0.66	0.0153061	0.0156122	0.015204	617400
1774025700	0.0155102	-0.000612	-3.80	0.0162244	0.0162244	0.0155102	2028600
1773939300	0.0161224	-0.000204	-1.25	0.0163265	0.0163265	0.0161224	1587600
1773852900	0.0163265	-0.000408	-2.44	0.0163265	0.0163265	0.0163265	705600
1773766500	0.0167346	-0.000102	-0.61	0.0164285	0.0167346	0.0164285	176400
1773644400	0.0168367	0	0.00	0.0168367	0.0168367	0.0168367	0