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	2.05	1.82141270546	112.55	115.5	109.55	410758	111.37794165	DE
4	2.05	1.82141270546	112.55	115.5	107.15	431666	112.13660203	DE
12	7.8	7.30337078652	106.8	119.95	99.74	402425	111.60187219	DE
26	5.1	4.65753424658	109.5	125.3	99.74	399423	113.0880884	DE
52	29.6	34.8235294118	85	125.3	83.58	393159	107.64202672	DE
156	52.08	83.3013435701	62.52	125.3	48.78	504183	76.48150651	DE
260	46.84	69.1263282172	67.76	125.3	45.53	560685	69.8236926	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
1781281800	114.6	3.75	3.38	113.2	115.5	112.9	483123
1781195400	110.85	0.25	0.23	111.25	112.3	110.7	380649
1781109000	110.6	-0.35	-0.32	110.95	111.6	109.55	416966
1781022600	110.95	-1.1	-0.98	112.7	113.7	110.9	492220
1780936200	112.05	-0.65	-0.58	111.75	114.45	111.3	421561
1780677000	112.7	-0.05	-0.04	112.55	114	112.4	342393
1780590600	112.75	1.6	1.44	111.85	112.75	111.35	303324
1780504200	111.15	-1.7	-1.51	112.5	112.9	111.15	316422
1780417800	112.85	-0.8	-0.70	114.1	114.95	112.75	316284
1780331400	113.65	-0.3	-0.26	114.3	114.3	112.45	354564
1780072200	113.95	0.85	0.75	114.1	115.2	113.5	867545
1779985800	113.1	-1.1	-0.96	113.95	114.25	112.75	350114
1779899400	114.2	-0.05	-0.04	114.2	114.7	113.55	367917
1779813000	114.25	-0.45	-0.39	114.6	115.05	113.9	314593
1779726600	114.7	2.1	1.87	113.2	115.1	113.2	183121
1779467400	112.6	2.25	2.04	111.1	112.75	110.8	415101
1779381000	110.35	0	0.00	110.1	111.75	109.55	471218
1779294600	110.35	1.5	1.38	108.7	111.55	108.15	438235
1779208200	108.85	0.05	0.05	108.6	109.95	108.6	303510
1779121800	108.8	-2.75	-2.47	107.9	109.6	107.15	492872
1778862600	111.55	-2.25	-1.98	112.55	113.55	111.2	648841
1778776200	113.8	1.2	1.07	113.85	114.15	113.1	224736
1778689800	112.6	0.9	0.81	113.95	114.35	112.1	477951
1778603400	111.7	-4.4	-3.79	113.75	113.75	110.95	597909
1778517000	116.1	1.3	1.13	114.55	116.75	114.55	400112
1778257800	114.8	-0.9	-0.78	114.3	115.45	113.85	248260
1778171400	115.7	-0.35	-0.30	116.7	117.45	115.7	361868
1778085000	116.05	4.25	3.80	113.7	117.2	113.35	316603
1777998600	111.8	0.75	0.68	110.9	112.8	110.45	235552
1777912200	111.05	-2.2	-1.94	113.5	113.55	110.6	269663
1777566600	113.25	-0.1	-0.09	112.25	113.3	111.15	571536
1777480200	113.35	0.7	0.62	113.45	114.25	112.85	171657
1777393800	112.65	0	0.00	112.65	112.65	112.65	0
1777307400	112.65	-0.05	-0.04	113.1	113.8	112.35	192951
1777048200	112.7	-1.85	-1.62	113	114.25	112.6	280402
1776961800	114.55	-0.9	-0.78	114.15	114.85	113.2	288818
1776875400	115.45	-2.3	-1.95	117.75	118.15	115.45	276015
1776789000	117.75	-0.75	-0.63	118.5	119.5	117.25	296038
1776702600	118.5	-1.4	-1.17	118.3	119.25	117.9	200582
1776443400	119.9	2.85	2.43	116.75	119.95	116.55	407926
1776357000	117.05	-1	-0.85	118.05	118.3	116.75	415884
1776270600	118.05	0.5	0.43	117.65	118.05	116.6	201509
1776184200	117.55	2	1.73	116.8	117.6	116.2	424648
1776097800	115.55	2	1.76	114	116.175	113.55	324183
1775838600	113.55	0	0.00	113.55	113.55	113.55	0
1775752200	113.55	-0.75	-0.66	114.15	114.15	112.35	398581
1775665800	114.3	5.6	5.15	113.05	115.6	112.55	523281
1775579400	108.7	0	0.00	109.05	110.4	108.1	338611
1775147400	108.7	-1.15	-1.05	107	108.85	106.45	339644
1775061000	109.85	5.35	5.12	107.55	109.85	107.25	537672
1774974600	104.5	0.9	0.87	103.9	105.1	103.5	527008
1774888200	103.6	0.5	0.48	102.9	103.6	102.55	307516
1774632600	103.1	-0.9	-0.87	104.2	104.2	102.3	439368
1774546200	104	-1.45	-1.38	105	105.35	103.6	453291
1774459800	105.45	2.5	2.43	105.25	106.1	104.7	418018
1774373400	102.95	-1.4	-1.34	104.05	104.5	102.4	527326
1774287000	104.35	0.9	0.87	101.05	106	99.74	636083
1774027800	103.45	-2.1	-1.99	106.8	107.3	102.95	977674
1773941400	105.55	-2.65	-2.45	107	107.5	104.4	520928
1773855000	108.2	1.7	1.60	107.55	109.05	107.15	330639
1773768600	106.5	0.45	0.42	105.95	107.75	105.75	310419
1773682200	106.05	-0.55	-0.52	106.2	107.2	105.05	524976
1773423000	106.6	-1.4	-1.30	106.65	108.4	105.35	376960