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	0.8	1.22511485452	65.3	67.4	65.2	91457	66.72500361	DE
4	1.6	2.48062015504	64.5	67.7	63.7	77771	65.97238498	DE
12	9.4	16.5784832451	56.7	67.7	54	67246	62.84400032	DE
26	15	29.3542074364	51.1	67.7	48.45	65459	57.81459979	DE
52	9.6	16.9911504425	56.5	67.7	48.45	59601	55.78492017	DE
156	39.6	149.433962264	26.5	67.7	23.8	71697	40.83572201	DE
260	42.65	181.876332623	23.45	67.7	18.56	67982	34.6709351	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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	-1	-1.51	65.55	65.95	64.75	71511
1778776200	66.3	1.1	1.69	65.599999	66.5	65.5	59326
1778689800	65.2	1.35	2.11	64.45	65.3	64.45	76277
1778603400	63.85	-0.7	-1.08	64.2	64.3	63.75	43926
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	0.35	0.55	64	64.2	63.7	23030
1777393800	63.85	0	0.00	63.85	63.85	63.85	0
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	64.15	-0.4	-0.62	64	64.15	63.6	50327
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	1.35	2.19	62	62.95	61.8	41391
1775838600	61.6	0	0.00	61.6	61.6	61.6	0
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	-0.4	-0.68	58.75	59.4	58.3	57070
1775147400	58.9	-0.2	-0.34	58.5	59.1	58.1	53446
1775061000	59.1	2.3	4.05	58.1	59.3	57.8	73439
1774974600	56.8	-0.1	-0.18	57	57.3	56.6	62437
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
1774546200	58.6	-0.2	-0.34	59	59	57.7	54243
1774459800	58.8	2	3.52	57.6	59	57.5	98717
1774373400	56.8	0.4	0.71	56.7	56.9	56	68519
1774287000	56.4	0.4	0.71	55	57.6	54	127742
1774027800	56	-0.6	-1.06	57.2	57.6	56	88182
1773941400	56.6	-0.4	-0.70	56.4	57.2	56.4	58969
1773855000	57	0.3	0.53	56.8	57.4	56.7	61966
1773768600	56.7	0	0.00	56.6	57.1	56.2	69246
1773682200	56.7	0	0.00	56.6	57.3	56.2	47017
1773423000	56.7	-0.4	-0.70	56.7	57.6	56	81854
1773336600	57.1	-0.7	-1.21	57.6	57.8	56.6	63097
1773250200	57.8	0.1	0.17	57.4	58.4	57.4	80838
1773163800	57.7	2.2	3.96	56.2	58.3	56.2	116053
1773077400	55.5	-0.1	-0.18	54	56.2	53.2	107353
1772818200	55.6	-0.2	-0.36	55.9	56.5	55	86706