Van Lanschot Kempen NV【VLK】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	-3.75	-5.36864710093	69.85	70.65	64.5	59225	69.10864908	DE
4	0.8	1.22511485452	65.3	70.7	64.5	77756	67.70757055	DE
12	7.35	12.5106382979	58.75	70.7	58.3	68177	65.79027063	DE
26	13.8	26.3862332696	52.3	70.7	48.45	67282	59.68322335	DE
52	9.2	16.1687170475	56.9	70.7	48.45	62145	56.49890918	DE
156	38.8	142.124542125	27.3	70.7	23.8	73790	41.28265744	DE
260	44.5	206.018518519	21.6	70.7	18.56	69249	34.92805001	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	66.099999	-0.8	-1.20	66.5	66.599999	64.5	78730
1782405000	66.9	-1.3	-1.91	68.2	68.2	66.9	59071
1782318600	68.2	-1.55	-2.22	69.9	70	68.2	53152
1782232200	69.75	-0.9	-1.27	69.35	70.15	68.65	43805
1782145800	70.65	0.95	1.36	69.85	70.65	69.5	71393
1781886600	69.7	-0.2	-0.29	69.85	69.85	69.1	68703
1781800200	69.9	0.4	0.58	69.95	69.95	68.95	40580
1781713800	69.5	-0.95	-1.35	70.5	70.5	68.45	80334
1781627400	70.45	0.7	1.00	69.9	70.7	69.85	58023
1781541000	69.75	1.25	1.82	69.55	69.85	68.8	51686
1781281800	68.5	2.15	3.24	67.099999	68.5	66.9	179442
1781195400	66.349999	-0.65	-0.97	67.2	67.35	66.349999	48047
1781109000	67	0.8	1.21	66.4	67.2	66.099999	51701
1781022600	66.2	0.2	0.30	66	67.7	66	80278
1780936200	66	-0.1	-0.15	65.65	66.8	65.45	41145
1780677000	66.099999	-1.2	-1.78	67.2	67.4	66.099999	74821
1780590600	67.3	1.2	1.82	66.2	67.35	66	62907
1780504200	66.099999	-1.1	-1.64	66.849999	67.05	66.05	37461
1780417800	67.2	0.8	1.20	66.5	67.35	66.5	85702
1780331400	66.4	-0.2	-0.30	66.75	66.9	65.3	97816
1780072200	66.599999	1.35	2.07	65.3	66.599999	65.2	173400
1779985800	65.25	0.3	0.46	64.849999	65.45	64.4	64750
1779899400	64.95	-0.45	-0.69	65.4	65.599999	64.8	74695
1779813000	65.4	-0.55	-0.83	65.95	66.45	65.25	76177
1779726600	65.95	-1.05	-1.57	64.3	65.95	64.3	82229
1779467400	67	0.7	1.06	67.5	67.7	66.4	195891
1779381000	66.3	0.3	0.45	66	67	65.8	94005
1779294600	66	0.95	1.46	64.8	66.4	64.599999	34450
1779208200	65.05	-0.95	-1.44	65.849999	66.3	64.75	53941
1779121800	66	0.7	1.07	64.75	66.2	64.599999	60966
1778862600	65.3	0.75	1.16	65.55	65.95	64.75	71511
1778776200	64.55	0	0.00	64.55	64.55	64.55	0
1778689800	64.55	0	0.00	64.55	64.55	64.55	0
1778603400	64.55	0	0.00	64.55	64.55	64.55	0
1778517000	64.55	0.35	0.55	64.5	64.75	64.25	43368
1778257800	64.2	-0.65	-1.00	64.5	64.95	63.7	66622
1778171400	64.849999	-1.45	-2.19	65.05	65.849999	64.599999	126747
1778085000	66.3	1.55	2.39	65.25	67.099999	65.25	81548
1777998600	64.75	-0.35	-0.54	65.349999	65.45	64.2	62200
1777912200	65.099999	-0.1	-0.15	65.45	65.8	64.45	44714
1777566600	65.2	1	1.56	63.7	65.2	63.7	45264
1777480200	64.2	0.25	0.39	64	64.2	63.7	23030
1777393800	63.95	0.1	0.16	64.15	64.15	63.55	26599
1777307400	63.85	-0.5	-0.78	64.5	64.849999	63.4	39628
1777048200	64.349999	-0.2	-0.31	63.85	64.55	63.7	38501
1776961800	64.55	0	0.00	64.55	64.55	64.55	0
1776875400	64.55	-0.5	-0.77	65	65.3	64.2	33140
1776789000	65.05	0.15	0.23	64.9	65.45	64.8	36967
1776702600	64.9	-0.2	-0.31	64.65	65.4	64.3	56143
1776443400	65.099999	1.5	2.36	63.2	65.25	63.2	59670
1776357000	63.6	-0.4	-0.63	64	64.05	63.35	38414
1776270600	64	0.05	0.08	63.85	64.2	63.65	40557
1776184200	63.95	1	1.59	63.1	64.15	62.9	40857
1776097800	62.95	0.25	0.40	62	62.95	61.8	41391
1775838600	62.7	1.1	1.79	61.6	62.9	61.6	57531
1775752200	61.6	0.3	0.49	61.05	61.75	60.45	50663
1775665800	61.3	2.8	4.79	61.2	61.9	60.45	104381
1775579400	58.5	-0.6	-1.02	58.75	59.4	58.3	57070
1775147400	59.1	0	0.00	59.1	59.1	59.1	0
1775061000	59.1	2.2	3.87	58.1	59.3	57.8	73439
1774974600	56.9	0	0.00	56.9	56.9	56.9	0
1774888200	56.9	-1.2	-2.07	57.9	57.9	56.3	71059
1774632600	58.1	-0.5	-0.85	58.7	58.8	57.7	55049