KBC Groep NV【KBC】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	-0.82	-1.17512181141	69.78	71.46	67.8	570546	69.06135092	DE
4	0.06	0.0870827285921	68.9	71.46	65.68	477197	68.31020187	DE
12	0.14	0.203429235687	68.82	72.36	65.68	449866	69.1771114	DE
26	0.2	0.290866783013	68.76	72.36	62.1	502385	68.08701393	DE
52	18.54	36.7711225704	50.42	72.36	50.34	545985	64.95198139	DE
156	-9.1	-11.6576992057	78.06	85.06	45.53	622649	61.96425911	DE
260	2.64	3.98069963812	66.32	86.5	33.44	652775	60.03470976	DE

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
1731519000	68.1	0	0.00	68.1	68.1	68.1	0
1731432600	68.1	-1.92	-2.74	68.58	68.96	67.8	515268
1731346200	70.02	1.18	1.71	69.26	70.34	69.26	348068
1731087000	68.84	-0.88	-1.26	69.84	69.98	68.52	503386
1731000600	69.72	0.98	1.43	68.16	71.46	68.16	765952
1730914200	68.74	-0.56	-0.81	69.78	70.54	68.58	720055
1730827800	69.3	0.12	0.17	69.06	69.86	69.06	396932
1730741400	69.18	0.74	1.08	68.44	69.46	68.24	408678
1730482200	68.44	1.76	2.64	66.879999	68.8	66.84	452318
1730395800	66.68	-0.08	-0.12	65.92	66.959999	65.68	549952
1730309400	66.76	-1.2	-1.77	67.56	68.08	66.48	367501
1730223000	67.96	-0.24	-0.35	68.6	68.78	67.88	296233
1730136600	68.2	0.62	0.92	67.6	68.48	67.54	356395
1729873800	67.58	0.74	1.11	66.76	68.08	66.739999	272295
1729787400	66.84	-0.96	-1.42	67.7	67.8	66.76	458838
1729701000	67.8	0	0.00	67.82	68.04	67.14	441162
1729614600	67.8	-0.06	-0.09	67.86	68.02	66.92	345809
1729528200	67.86	-0.12	-0.18	67.7	68.04	67.58	457638
1729269000	67.98	-0.94	-1.36	67.5	69.18	67.34	831616
1729182600	68.92	0.46	0.67	68.46	68.96	68.32	558175
1729096200	68.46	-0.92	-1.33	68.9	68.98	68.2	497677
1729009800	69.38	-0.02	-0.03	69.52	69.58	68.74	523711
1728923400	69.4	0.08	0.12	69.54	69.94	69.26	294506
1728664200	69.32	0.36	0.52	68.96	69.32	68.56	285266
1728577800	68.96	-0.5	-0.72	69.24	69.8	68.86	227148
1728491400	69.46	0.94	1.37	68.7	69.46	68.28	255476
1728405000	68.52	-1.1	-1.58	69.06	69.38	68.18	290174
1728318600	69.62	-0.22	-0.32	70.06	70.18	69.44	328314
1728059400	69.84	1	1.45	68.88	70.28	68.82	348605
1727973000	68.84	-1.5	-2.13	70.02	70.1	68.8	305863
1727886600	70.34	0.06	0.09	70.28	71.02	70.06	385377
1727800200	70.28	-1.14	-1.60	71.36	71.64	69.98	528921
1727713800	71.42	-0.4	-0.56	71.5	71.98	70.98	450937
1727454600	71.82	0.2	0.28	71.42	71.96	70.82	297235
1727368200	71.62	1.7	2.43	70.38	71.96	70.3	404385
1727281800	69.92	-0.4	-0.57	69.98	70.8	69.5	354650
1727195400	70.32	-0.7	-0.99	71.24	71.58	70.32	372545
1727109000	71.02	0.1	0.14	70.72	71.4	69.94	357698
1726849800	70.92	-0.44	-0.62	71.3	71.88	70.62	1033173
1726763400	71.36	-0.08	-0.11	71.7	72.36	70.62	609060
1726677000	71.44	0.48	0.68	70.8	71.44	70.6	511770
1726590600	70.96	2.02	2.93	68.9	71.04	68.86	797377
1726504200	68.94	0.74	1.09	67.86	69.1	67.56	342017
1726245000	68.2	0.58	0.86	67.5	68.7	67.48	351349
1726158600	67.62	0.54	0.81	67.74	67.98	67	262594
1726072200	67.08	0.76	1.15	66.519999	67.36	66.28	471578
1725985800	66.319999	-1.22	-1.81	67.54	67.82	66.3	345269
1725899400	67.54	0.62	0.93	67.099999	67.72	67.04	350091
1725640200	66.92	-0.42	-0.62	67.04	67.9	66.34	372117
1725553800	67.34	-0.36	-0.53	67.24	68.08	67.22	454360
1725467400	67.7	-0.04	-0.06	66.599999	68.32	66.379999	386279
1725381000	67.74	-2.06	-2.95	69.84	70.3	67.2	608319
1725294600	69.8	-0.54	-0.77	70.3	70.46	69.8	476022
1725035400	70.34	-0.08	-0.11	70.32	70.48	69.72	1962915
1724949000	70.42	0.92	1.32	69.3	70.46	69.2	462220
1724862600	69.5	0	0.00	69.7	69.7	69	264472
1724776200	69.5	0.08	0.12	69.34	69.8	69.2	245898
1724689800	69.42	-0.04	-0.06	69.26	69.62	69.04	201412
1724430600	69.46	-0.04	-0.06	69.54	69.84	68.98	320052
1724344200	69.5	0.26	0.38	69.34	69.74	68.72	330046
1724257800	69.24	0.2	0.29	68.82	69.76	68.82	278825
1724171400	69.04	-0.66	-0.95	69.62	69.98	68.82	356293
1724085000	69.7	0.2	0.29	69.52	69.96	69.44	319706
1723825800	69.5	-0.62	-0.88	70	70.3	69.06	559706
1723739400	70.12	2.46	3.64	67.82	70.52	67.6	511160
1723653000	67.66	0.7	1.05	67.22	67.66	66.66	382297