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	-0.172	-3.80868024801	4.516	4.531	4.31	10149592	4.42009413	DE
4	-0.212	-4.65320456541	4.556	4.705	4.31	9658448	4.5492628	DE
12	-0.428	-8.96898575021	4.772	4.908	4.31	11324768	4.65128007	DE
26	0.386	9.75240020212	3.958	4.908	3.751	11397054	4.48692464	DE
52	0.151	3.60124016218	4.193	4.908	3.751	10065385	4.29593159	DE
156	1.155	36.2182502352	3.189	4.908	3.072	9941168	3.71433018	DE
260	1.624	59.7058823529	2.72	4.908	2.499	10936958	3.39005451	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
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	0.01	0.17	4.597	4.606	4.5759999	10924612
1778776200	4.585	0.02	0.46	4.599	4.603	4.575	9051031
1778689800	4.564	-0.02	-0.50	4.565	4.612	4.55	9085397
1778603400	4.587	-0	-0.02	4.597	4.635	4.569	10173062
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	-0.1	-2.15	4.5359999	4.595	4.459	20153371
1777393800	4.595	0	0.00	4.595	4.595	4.595	0
1777307400	4.595	-0.07	-1.42	4.646	4.663	4.595	12988080
1777048200	4.6609999	-0.01	-0.13	4.63	4.703	4.63	9477476
1776961800	4.667	0.04	0.89	4.627	4.675	4.618	9288324
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	-0.07	-1.42	4.821	4.866	4.793	10267428
1775838600	4.869	0	0.00	4.869	4.869	4.869	0
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	-0.02	-0.47	4.851	4.885	4.813	9109421
1775147400	4.848	0.08	1.66	4.792	4.848	4.776	10017739
1775061000	4.769	-0.03	-0.71	4.7539999	4.803	4.708	13362940
1774974600	4.803	-0.01	-0.17	4.83	4.863	4.796	9342104
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
1774546200	4.722	0.05	0.98	4.686	4.734	4.683	7960252
1774459800	4.676	-0.06	-1.20	4.734	4.741	4.665	13267948
1774373400	4.733	0.07	1.54	4.695	4.734	4.681	7674562
1774287000	4.6609999	-0.02	-0.51	4.654	4.721	4.614	14880604
1774027800	4.6849999	-0.08	-1.64	4.756	4.78	4.6849999	21083540
1773941400	4.763	-0.03	-0.58	4.767	4.801	4.751	10698344
1773855000	4.791	-0.08	-1.58	4.85	4.853	4.744	11964380
1773768600	4.868	0.01	0.19	4.863	4.896	4.849	8292973
1773682200	4.859	0	0.00	4.86	4.908	4.824	10001450
1773423000	4.859	0.1	2.12	4.772	4.867	4.738	13018222
1773336600	4.758	0	0.11	4.752	4.772	4.695	14457021
1773250200	4.753	0.02	0.51	4.734	4.753	4.703	9715733
1773163800	4.729	-0.02	-0.38	4.72	4.761	4.68	12710328
1773077400	4.747	0.01	0.19	4.729	4.781	4.66	12743812