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	0.02	0.102564102564	19.5	20.4	19.5	12856	19.98337851	DE
4	-0.28	-1.41414141414	19.8	20.75	19.26	15261	19.93759534	DE
12	2.54	14.9587750294	16.98	21.55	16.7	30047	19.60029292	DE
26	4.74	32.0703653586	14.78	21.55	14.08	35212	17.66496345	DE
52	8.96	84.8484848485	10.56	21.55	10.56	34552	15.81347092	DE
156	3.02	18.303030303	16.5	21.55	9.11	26655	13.39920996	DE
260	-2.63	-11.8735891648	22.15	25.45	9.11	19559	14.38592749	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783701000	19.52	-0.12	-0.61	19.66	19.66	19.5	7103
1783614600	19.64	-0.12	-0.61	19.5	19.82	19.5	9132
1783528200	19.76	0	0.00	19.76	19.76	19.76	0
1783441800	19.76	-0.16	-0.80	19.92	19.92	19.5	10992
1783355400	19.92	-0.38	-1.87	19.8	20.1	19.74	11367
1783096200	20.3	0.76	3.89	19.5	20.4	19.5	19934
1783009800	19.54	-0.06	-0.31	19.62	19.8	19.4	9573
1782923400	19.6	-0.02	-0.10	19.62	20	19.6	19430
1782837000	19.62	0.28	1.45	19.34	19.74	19.34	13451
1782750600	19.34	0	0.00	19.48	19.56	19.3	16319
1782491400	19.34	-0.22	-1.12	20	20	19.26	12967
1782405000	19.56	-0.04	-0.20	19.7	19.88	19.5	14723
1782318600	19.6	-0.26	-1.31	20	20	19.4	24096
1782232200	19.86	-0.19	-0.95	19.92	20	19.66	26372
1782145800	20.05	-0.15	-0.74	20.2	20.3	20	7883
1781886600	20.2	-0.15	-0.74	20.35	20.35	20.05	4071
1781800200	20.35	0.1	0.49	20.2	20.35	19.98	30143
1781713800	20.25	-0.25	-1.22	20.3	20.4	20	18293
1781627400	20.5	-0.05	-0.24	20.6	20.65	20.25	12397
1781541000	20.55	-0.05	-0.24	20.6	20.75	20.35	12590
1781281800	20.6	0.3	1.48	19.8	20.6	19.8	16217
1781195400	20.3	0.32	1.60	20.25	20.4	20	29335
1781109000	19.98	0.18	0.91	19.96	20.1	19.76	15186
1781022600	19.8	-0.14	-0.70	20.25	20.25	19.8	16914
1780936200	19.94	0.18	0.91	19.54	20.25	19.46	14306
1780677000	19.76	-0.44	-2.18	20.15	20.25	19.58	22730
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	2.53	13.44	21.55	21.55	20.9	58052
1778776200	18.82	0	0.00	18.82	18.82	18.82	0
1778689800	18.82	0	0.00	18.82	18.82	18.82	0
1778603400	18.82	0	0.00	18.82	18.82	18.82	0
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	0.42	2.42	17.16	17.92	17.16	35633
1777393800	17.34	-0.36	-2.03	17.8	17.8	17.26	39101
1777307400	17.7	0.02	0.11	17.7	17.8	17.56	13113
1777048200	17.68	0.86	5.11	17.14	17.7	17.12	73107
1776961800	16.82	0	0.00	16.82	16.82	16.82	0
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	0.06	0.34	17.68	18.08	17.6	35326