Koninklijke KPN NV【KPN】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	0.13	2.99815498155	4.336	4.491	4.302	11588429	4.38353755	DE
4	-0.05	-1.1071744907	4.516	4.531	4.25	10181188	4.39018536	DE
12	-0.385	-7.93650793651	4.851	4.899	4.25	11025625	4.55408164	DE
26	0.516	13.0632911392	3.95	4.908	3.751	11557633	4.52938094	DE
52	0.331	8.00483675937	4.135	4.908	3.751	10030998	4.31261837	DE
156	1.256	39.1277258567	3.21	4.908	3.082	9923250	3.74137739	DE
260	1.841	70.1333333333	2.625	4.908	2.559	10885671	3.41105314	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
1782491400	4.466	0.09	2.10	4.478	4.491	4.397	8396913
1782405000	4.374	-0.07	-1.62	4.44	4.465	4.374	12751622
1782318600	4.446	0.07	1.67	4.4349999	4.481	4.388	9114304
1782232200	4.373	0.01	0.28	4.4029999	4.4109999	4.354	8684353
1782145800	4.361	0.01	0.16	4.336	4.361	4.3019999	15803438
1781886600	4.354	0.03	0.76	4.34	4.354	4.285	31343258
1781800200	4.321	0.04	0.91	4.284	4.321	4.268	9847815
1781713800	4.282	-0.03	-0.58	4.3099999	4.313	4.251	8502650
1781627400	4.307	-0.06	-1.31	4.398	4.402	4.307	8373235
1781541000	4.364	-0.09	-2.06	4.463	4.463	4.349	10328747
1781281800	4.456	0.02	0.38	4.44	4.456	4.374	13605475
1781195400	4.439	-0.01	-0.29	4.455	4.455	4.399	9951953
1781109000	4.452	0.1	2.34	4.345	4.462	4.332	13898712
1781022600	4.35	-0.01	-0.14	4.253	4.36	4.25	7015316
1780936200	4.356	0.01	0.28	4.356	4.393	4.34	7031450
1780677000	4.344	0.02	0.39	4.312	4.371	4.3099999	7785533
1780590600	4.327	-0.07	-1.64	4.361	4.418	4.325	7817279
1780504200	4.399	0.02	0.37	4.402	4.416	4.359	6750209
1780417800	4.383	-0.05	-1.06	4.424	4.433	4.374	6482400
1780331400	4.43	-0.04	-0.81	4.457	4.458	4.394	7020114
1780072200	4.466	-0.04	-0.95	4.516	4.531	4.434	22677958
1779985800	4.509	-0.04	-0.90	4.5599999	4.562	4.499	8024392
1779899400	4.55	0.02	0.51	4.51	4.556	4.5	8518127
1779813000	4.527	-0.05	-1.16	4.5759999	4.586	4.511	10930012
1779726600	4.58	-0.04	-0.89	4.634	4.634	4.58	4005516
1779467400	4.621	0	0.04	4.604	4.667	4.604	7807480
1779381000	4.619	-0.05	-1.13	4.674	4.69	4.619	11847101
1779294600	4.672	-0.02	-0.49	4.676	4.705	4.652	9903892
1779208200	4.695	0.06	1.19	4.643	4.704	4.643	10692829
1779121800	4.64	0.05	1.02	4.58	4.64	4.555	10877077
1778862600	4.593	0	0.11	4.597	4.606	4.5759999	10924612
1778776200	4.588	0	0.00	4.588	4.588	4.588	0
1778689800	4.588	0	0.00	4.588	4.588	4.588	0
1778603400	4.588	0	0.00	4.588	4.588	4.588	0
1778517000	4.588	0.03	0.61	4.55	4.624	4.5359999	10888447
1778257800	4.5599999	-0.01	-0.22	4.556	4.598	4.556	9692034
1778171400	4.57	-0.04	-0.80	4.598	4.602	4.541	12926924
1778085000	4.607	0.01	0.20	4.62	4.63	4.517	13859513
1777998600	4.598	0.04	0.97	4.566	4.633	4.5599999	15388632
1777912200	4.554	-0.01	-0.22	4.5599999	4.564	4.489	10546941
1777566600	4.564	0.07	1.51	4.518	4.564	4.498	17064017
1777480200	4.496	-0.13	-2.83	4.5359999	4.595	4.459	20153371
1777393800	4.627	0.03	0.70	4.583	4.648	4.58	10271436
1777307400	4.595	-0.07	-1.42	4.646	4.663	4.595	12988080
1777048200	4.6609999	0.03	0.76	4.63	4.703	4.63	9477476
1776961800	4.626	0	0.00	4.626	4.626	4.626	0
1776875400	4.626	0.01	0.19	4.63	4.665	4.615	9660791
1776789000	4.617	-0.04	-0.75	4.63	4.651	4.59	11629858
1776702600	4.652	0.07	1.62	4.608	4.659	4.597	13779450
1776443400	4.578	-0.22	-4.61	4.697	4.704	4.505	26095284
1776357000	4.799	0.03	0.71	4.752	4.799	4.6929999	14450171
1776270600	4.765	-0	-0.08	4.7699999	4.809	4.753	9184591
1776184200	4.769	-0.03	-0.65	4.783	4.821	4.745	12054462
1776097800	4.8	-0.02	-0.50	4.821	4.866	4.793	10267428
1775838600	4.824	-0.05	-0.92	4.847	4.893	4.819	11306595
1775752200	4.869	0.05	1.02	4.85	4.899	4.821	8710862
1775665800	4.82	-0.01	-0.10	4.824	4.855	4.71	12884608
1775579400	4.825	0.06	1.17	4.851	4.885	4.813	9109421
1775147400	4.769	0	0.00	4.769	4.769	4.769	0
1775061000	4.769	-0.04	-0.87	4.7539999	4.803	4.708	13362940
1774974600	4.811	0	0.00	4.811	4.811	4.811	0
1774888200	4.811	0.08	1.67	4.75	4.811	4.739	10292618
1774632600	4.732	0.01	0.21	4.726	4.766	4.692	8315390