Kempen Profielfonds 5【LANOF】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	0.0311963812198	64.11	64.31	63.86	18926	64.18933204	DE
4	1.53	2.44408945687	62.6	64.31	62.52	11168	63.74759158	DE
12	4.86	8.19976379281	59.27	64.31	56.6	10479	60.88149005	DE
26	5.57	9.51161202186	58.56	64.31	56.6	9945	60.17709472	DE
52	10.2	18.9134062674	53.93	64.31	53.5	9115	58.2298452	DE
156	19.47	43.5960591133	44.66	64.31	42.11	11563	52.31205254	DE
260	19.32	43.1153760321	44.81	64.31	41	9384	50.49368275	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	64.129999	-0.18	-0.28	64.129999	64.129999	64.129999	2892
1780590600	64.31	0.29	0.45	64.31	64.31	64.31	45255
1780504200	64.019999	0.16	0.25	64.019999	64.019999	64.019999	21977
1780417800	63.86	-0.27	-0.42	63.86	63.86	63.86	276
1780331400	64.129999	0.02	0.03	64.129999	64.129999	64.129999	25164
1780072200	64.11	0.09	0.14	64.11	64.11	64.11	1960
1779985800	64.019999	0.17	0.27	64.019999	64.019999	64.019999	42565
1779899400	63.85	0	0.00	63.85	63.85	63.85	0
1779813000	63.85	0.31	0.49	63.85	63.85	63.85	17227
1779726600	63.54	0.43	0.68	63.54	63.54	63.54	25338
1779467400	63.11	0.35	0.56	63.11	63.11	63.11	311
1779381000	62.76	0	0.00	62.76	62.76	62.76	0
1779294600	62.76	0.24	0.38	62.76	62.76	62.76	157
1779208200	62.52	0	0.00	62.52	62.52	62.52	0
1779121800	62.52	0	0.00	62.52	62.52	62.52	0
1778862600	62.52	0	0.00	62.52	62.52	62.52	0
1778776200	62.52	-0.08	-0.13	62.52	62.52	62.52	887
1778689800	62.6	-0.21	-0.33	62.6	62.6	62.6	42116
1778603400	62.81	0.11	0.18	62.81	62.81	62.81	113
1778517000	62.7	0.1	0.16	62.7	62.7	62.7	10
1778257800	62.6	0.62	1.00	62.6	62.6	62.6	10
1778171400	61.98	0.4	0.65	61.98	61.98	61.98	16134
1778085000	61.58	0.15	0.24	61.58	61.58	61.58	26082
1777998600	61.43	0.07	0.11	61.43	61.43	61.43	229
1777912200	61.36	0.18	0.29	61.36	61.36	61.36	7
1777566600	61.18	0	0.00	61.18	61.18	61.18	0
1777480200	61.18	0.23	0.38	61.18	61.18	61.18	26372
1777393800	60.95	0	0.00	60.95	60.95	60.95	0
1777307400	60.95	-0.25	-0.41	60.95	60.95	60.95	2157
1777048200	61.2	0.25	0.41	61.2	61.2	61.2	519
1776961800	60.95	0	0.00	60.95	60.95	60.95	0
1776875400	60.95	0.28	0.46	60.95	60.95	60.95	4280
1776789000	60.67	0	0.00	60.67	60.67	60.67	0
1776702600	60.67	0.73	1.22	60.67	60.67	60.67	26372
1776443400	59.94	0	0.00	59.94	59.94	59.94	0
1776357000	59.94	0.37	0.62	59.94	59.94	59.94	1218
1776270600	59.57	0.47	0.80	59.57	59.57	59.57	100
1776184200	59.1	-0.17	-0.29	59.1	59.1	59.1	1695
1776097800	59.27	1.19	2.05	59.27	59.27	59.27	340
1775838600	58.08	0	0.00	58.08	58.08	58.08	0
1775752200	58.08	0.36	0.62	58.08	58.08	58.08	27740
1775665800	57.72	0	0.00	57.72	57.72	57.72	0
1775579400	57.72	0.42	0.73	57.72	57.72	57.72	28268
1775147400	57.3	0.7	1.24	57.3	57.3	57.3	5314
1775061000	56.6	-0.04	-0.07	56.6	56.6	56.6	28274
1774974600	56.64	-1.07	-1.85	56.64	56.64	56.64	5
1774888200	57.71	0	0.00	57.71	57.71	57.71	0
1774632600	57.71	0.39	0.68	57.71	57.71	57.71	27913
1774546200	57.32	0	0.00	57.32	57.32	57.32	0
1774459800	57.32	0	0.00	57.32	57.32	57.32	0
1774373400	57.32	-0.67	-1.16	57.32	57.32	57.32	27916
1774287000	57.99	-0.48	-0.82	57.99	57.99	57.99	408
1774027800	58.47	-0.33	-0.56	58.47	58.47	58.47	4523
1773941400	58.8	0.07	0.12	58.8	58.8	58.8	30227
1773855000	58.73	-0.09	-0.15	58.73	58.73	58.73	599
1773768600	58.82	-0.07	-0.12	58.82	58.82	58.82	28718
1773682200	58.89	-0.38	-0.64	58.89	58.89	58.89	13
1773423000	59.27	0.21	0.36	59.27	59.27	59.27	27091
1773336600	59.06	0	0.00	59.06	59.06	59.06	0
1773250200	59.06	-0.01	-0.02	59.06	59.06	59.06	27091
1773163800	59.07	-0.92	-1.53	59.07	59.07	59.07	7
1773077400	59.99	0	0.00	59.99	59.99	59.99	0
1772818200	59.99	0	0.00	59.99	59.99	59.99	0