KBC Ancora SA【KBCA】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	0.2	0.239234449761	83.6	84.6	81	64489	83.18693816	DE
4	6	7.71208226221	77.8	84.6	77.7	66051	82.02154557	DE
12	5.6	7.16112531969	78.2	84.6	74.6	57246	79.66867295	DE
26	7.4	9.68586387435	76.4	84.6	65.2	58000	77.06595194	DE
52	21.8	35.1612903226	62	84.6	60.3	57391	73.140761	DE
156	42.64	103.595724004	41.16	84.6	34.14	41872	58.42915685	DE
260	46.48	124.544480171	37.32	84.6	31.66	44278	50.58030876	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783614600	83.5	1.7	2.08	82.8	84.1	82.5	80236
1783528200	81.8	-1.8	-2.15	82.7	83.2	81	69174
1783441800	83.6	-0.2	-0.24	84	84.6	83.6	65506
1783355400	83.8	0.5	0.60	83	84.1	83	63212
1783096200	83.3	0.2	0.24	83.6	84.3	83.1	44315
1783009800	83.1	0	0.00	83.1	83.1	83.1	0
1782923400	83.1	1	1.22	82	83.4	81.9	77497
1782837000	82.1	1	1.23	81.2	82.4	81.1	34551
1782750600	81.1	0.2	0.25	81.2	81.2	80.3	24762
1782491400	80.9	0.5	0.62	80.5	81.4	80.2	67451
1782405000	80.4	0.1	0.12	80.5	81	80.3	63479
1782318600	80.3	-2.7	-3.25	82.8	82.8	80.2	52972
1782232200	83	0	0.00	82	83	81.6	124147
1782145800	83	1.2	1.47	82.1	83.15	81.6	73961
1781886600	81.8	0	0.00	81.8	81.8	81.8	0
1781800200	81.8	-0.8	-0.97	82.4	82.5	81.4	60367
1781713800	82.6	2	2.48	80.6	82.6	80.6	90203
1781627400	80.6	0.7	0.88	80	80.8	80	93387
1781541000	79.9	0.8	1.01	80	80.9	79.8	42002
1781281800	79.1	2.7	3.53	77.8	79.4	77.7	61695
1781195400	76.4	0.7	0.92	75.9	77	75.85	63583
1781109000	75.7	0.1	0.13	75.4	76	74.6	44058
1781022600	75.6	-0.9	-1.18	76.8	77.2	75.4	50108
1780936200	76.5	-0.4	-0.52	75.9	77.6	75.7	46427
1780677000	76.9	0.8	1.05	75.9	77.3	75.8	39352
1780590600	76.1	0.6	0.79	75.4	76.4	75.4	46973
1780504200	75.5	-0.6	-0.79	75.9	76.2	75.3	74273
1780417800	76.1	-5.4	-6.63	77.6	78.4	75.9	94876
1780331400	81.5	0.1	0.12	81.4	81.7	80.5	67380
1780072200	81.4	0.7	0.87	81.2	82.2	80.9	89556
1779985800	80.7	-0.2	-0.25	81.3	81.5	80.4	80846
1779899400	80.9	-0.3	-0.37	81.2	81.5	80.7	45434
1779813000	81.2	-0.3	-0.37	81.4	81.7	80.9	39462
1779726600	81.5	2.3	2.90	80	81.5	79.9	46676
1779467400	79.2	1.5	1.93	78.1	79.2	78.1	43238
1779381000	77.7	-0.2	-0.26	77.7	78.9	77.7	65007
1779294600	77.9	1.3	1.70	76.7	78.4	76.2	34143
1779208200	76.6	-0.6	-0.78	77.5	77.9	76.3	49723
1779121800	77.2	0	0.00	77	78	76.6	50385
1778862600	77.2	-2.6	-3.26	78.8	79.3	77.1	62282
1778776200	79.8	1.3	1.66	79.1	79.8	78.7	34652
1778689800	78.5	0.9	1.16	77.6	78.9	77.6	42116
1778603400	77.6	-2.9	-3.60	79.3	79.8	77.3	69329
1778517000	80.5	1.1	1.39	79.4	80.5	79.4	38128
1778257800	79.4	-0.5	-0.63	79.4	80.1	78.9	37281
1778171400	79.9	-0.1	-0.13	80.4	81.2	79.9	45690
1778085000	80	3	3.90	78	80.6	78	56686
1777998600	77	0.2	0.26	76.5	77.7	76.3	50864
1777912200	76.8	-0.9	-1.16	78	78.5	76.4	73499
1777566600	77.7	0	0.00	77.1	77.8	76.8	62215
1777480200	77.7	0.7	0.91	77.9	78.3	77.4	44560
1777393800	77	0	0.00	77	77	77	0
1777307400	77	0.3	0.39	77	77.5	76.6	45125
1777048200	76.7	-0.6	-0.78	76.6	77.5	76.2	50968
1776961800	77.3	-0.7	-0.90	77.6	77.6	76.4	32062
1776875400	78	-0.9	-1.14	79.2	79.3	77.9	27875
1776789000	78.9	-0.8	-1.00	79.8	80.4	78.85	38226
1776702600	79.7	-0.6	-0.75	79.3	80.2	79	50474
1776443400	80.3	2.1	2.69	78.2	80.4	78	83311
1776357000	78.2	-0.6	-0.76	78.5	79.1	78.2	58925
1776270600	78.8	0.4	0.51	78.3	78.8	78	53529
1776184200	78.4	1.2	1.55	77.6	78.7	77.6	56903
1776097800	77.2	1.8	2.39	75.8	77.3	75.8	43576
1775838600	75.4	0	0.00	75.4	75.4	75.4	0