Kendrion NV【KENDR】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	-0.8	-3.81861575179	20.95	21.4	20	41762	20.94758489	DE
4	2.55	14.4886363636	17.6	21.6	17.6	61089	20.50952326	DE
12	3.49	20.9483793517	16.66	21.6	15.76	47678	18.74576395	DE
26	6.61	48.8183161004	13.54	21.6	13.24	40881	17.27313571	DE
52	8.85	78.3185840708	11.3	21.6	10.56	33401	15.69629928	DE
156	2.15	11.9444444444	18	21.6	9.11	25578	13.48563755	DE
260	-2.8	-12.2004357298	22.95	25.45	9.11	19121	14.48177034	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
1780590600	20.2	-0.15	-0.74	20.3	20.35	20.05	18845
1780504200	20.35	-0.45	-2.16	20.6	20.7	20.1	13300
1780417800	20.8	0.3	1.46	20.7	20.95	20.65	36522
1780331400	20.5	-0.9	-4.21	21.25	21.25	20.45	39974
1780072200	21.4	0.5	2.39	20.95	21.4	20.7	100169
1779985800	20.9	0.05	0.24	20.65	20.9	20.6	17653
1779899400	20.85	0.3	1.46	20.6	21	20.5	32983
1779813000	20.55	-0.1	-0.48	20.5	20.8	20.45	26819
1779726600	20.65	-0.15	-0.72	20.75	20.75	20.5	20245
1779467400	20.8	0.15	0.73	20.75	20.8	20.6	26188
1779381000	20.65	-0.45	-2.13	21	21.15	20.45	36267
1779294600	21.1	0.35	1.69	20.75	21.15	20.75	57301
1779208200	20.75	-0.1	-0.48	20.9	20.9	20.25	45559
1779121800	20.85	-0.5	-2.34	21.15	21.55	20.85	37823
1778862600	21.35	-0.25	-1.16	21.55	21.55	20.9	58052
1778776200	21.6	0.75	3.60	20.85	21.6	20.75	128870
1778689800	20.85	1.09	5.52	19.9	21.05	19.86	185738
1778603400	19.76	0.94	4.99	18.86	20.2	18.74	173372
1778517000	18.82	0.22	1.18	18.5	18.88	18.5	48460
1778257800	18.6	1	5.68	17.6	18.66	17.6	117639
1778171400	17.6	0.3	1.73	17.18	17.78	17.18	20247
1778085000	17.3	-0.22	-1.26	17.76	17.76	17.14	31022
1777998600	17.52	0.08	0.46	17.58	17.78	17.5	14731
1777912200	17.44	-0.76	-4.18	18.2	18.4	17.44	65317
1777566600	18.2	0.44	2.48	17.8	18.24	17.46	55539
1777480200	17.76	0.06	0.34	17.16	17.92	17.16	35633
1777393800	17.7	0	0.00	17.7	17.7	17.7	0
1777307400	17.7	0.02	0.11	17.7	17.8	17.56	13113
1777048200	17.68	0.46	2.67	17.14	17.7	17.12	73107
1776961800	17.22	0.4	2.38	17	17.22	16.8	23695
1776875400	16.82	0.06	0.36	16.76	16.98	16.76	16870
1776789000	16.76	-0.14	-0.83	17	17	16.7	20785
1776702600	16.9	0.1	0.60	16.78	16.98	16.78	22024
1776443400	16.8	-0.18	-1.06	16.98	17.08	16.8	22696
1776357000	16.98	-0.08	-0.47	17.22	17.3	16.84	57673
1776270600	17.06	-1.04	-5.75	17.5	17.5	17.06	50419
1776184200	18.1	0.34	1.91	18.1	18.18	17.9	98886
1776097800	17.76	-0.08	-0.45	17.68	18.08	17.6	35326
1775838600	17.84	0	0.00	17.84	17.84	17.84	0
1775752200	17.84	0.28	1.59	17.58	17.86	17.48	38711
1775665800	17.56	0.6	3.54	17.52	17.62	17.34	38444
1775579400	16.96	0.08	0.47	16.96	17.3	16.88	20326
1775147400	16.88	-0.48	-2.76	16.9	17.2	16.86	26643
1775061000	17.36	0.46	2.72	17.28	17.36	17.08	31252
1774974600	16.9	0.4	2.42	16.42	16.9	16.3	33898
1774888200	16.5	-0.14	-0.84	16.5	16.5	16.26	25664
1774632600	16.64	-0.48	-2.80	17.04	17.04	16.579999	32623
1774546200	17.12	0.08	0.47	17.02	17.2	16.8	95573
1774459800	17.04	-0.16	-0.93	17.24	17.28	16.9	32972
1774373400	17.2	0.5	2.99	16.76	17.32	16.66	52508
1774287000	16.7	0.18	1.09	16.079999	17	15.76	48884
1774027800	16.52	0.02	0.12	16.64	16.92	16.52	39703
1773941400	16.5	-0.54	-3.17	16.96	17	16.28	53753
1773855000	17.04	0.04	0.24	17.06	17.3	17.02	38849
1773768600	17	0.44	2.66	16.7	17.1	16.42	49518
1773682200	16.559999	0.26	1.60	16.26	16.68	16.059999	49547
1773423000	16.3	-0.22	-1.33	16.66	16.66	16.3	34539
1773336600	16.52	-0.16	-0.96	16.5	16.579999	16.32	35679
1773250200	16.68	-0.04	-0.24	16.739999	16.739999	16.399999	39242
1773163800	16.719999	0.36	2.20	16.5	16.719999	16.379999	92378
1773077400	16.36	0.38	2.38	15.6	16.399999	15.5	47065
1772818200	15.98	0.28	1.78	15.76	16.079999	15.76	28624
1772731800	15.7	-0.2	-1.26	15.9	16	15.66	31716