Kromek Group Plc【KMK】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	10.1910828025	7.85	8.75	7.68	1009554	8.11510509	DE
4	-1.2	-12.1827411168	9.85	10.1	7.68	1331819	8.66425281	DE
12	-1.3	-13.0653266332	9.95	11.55	7.68	1571006	9.82081113	DE
26	0.35	4.21686746988	8.3	12.625	7.68	2401739	10.49320807	DE
52	2	30.0751879699	6.65	12.625	4.8	2151152	8.56842854	DE
156	3.35	63.2075471698	5.3	12.625	3.15	1679112	7.00786622	DE
260	-7.55	-46.6049382716	16.2	21.25	3.15	1493588	8.47686093	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
1781713800	8.35	0.1	1.21	8.25	8.4	8.25	801698
1781627400	8.25	0	0.00	8.25	8.5	8.25	487393
1781541000	8.25	0.4	5.10	7.85	8.25	7.68	1855959
1781281800	7.85	0	0.00	7.85	7.85	7.69	919752
1781195400	7.85	0	0.00	7.85	8	7.7	982969
1781109000	7.85	-0.4	-4.85	8.25	8.25	7.85	2402282
1781022600	8.25	-0.1	-1.20	8.35	8.35	7.85	1966571
1780936200	8.35	-0.25	-2.91	8.6	8.6	8.2	1715368
1780677000	8.6	-0.15	-1.71	8.75	8.75	8.16	1030634
1780590600	8.75	0	0.00	8.75	8.99	8.75	1319131
1780504200	8.75	0	0.00	8.75	8.89	8.5	2311440
1780417800	8.75	-0.5	-5.41	9.25	9.25	8.75	2291141
1780331400	9.25	-0.25	-2.63	9.5	10	9.25	2090546
1780072200	9.5	0	0.00	9.5	10	9.5	1043535
1779985800	9.5	0	0.00	9.5	10.1	9.5	588267
1779899400	9.5	0	0.00	9.5	9.5	9.5	381665
1779813000	9.5	0	0.00	9.5	10	9.5	614813
1779467400	9.5	-0.25	-2.56	9.75	9.75	9.25	1987122
1779381000	9.75	-0.1	-1.02	9.85	10.05	9.75	514267
1779294600	9.85	0.35	3.68	9.5	10	9.5	1743247
1779208200	9.5	0.5	5.56	9	9.53	9	3464980
1779121800	9	-0.25	-2.70	9.25	9.25	8.5	2819343
1778862600	9.25	-0.15	-1.60	9.4	9.4	9.25	818749
1778776200	9.4	-0.35	-3.59	9.75	9.88	9.4	1705995
1778689800	9.75	0.1	1.04	9.75	9.95	9.25	1789444
1778603400	9.65	-0.35	-3.50	10	10	9.4	1827108
1778517000	10	0	0.00	10	10.5	9.85	970294
1778257800	10	0	0.00	10	10.525	10	330935
1778171400	10	-0.25	-2.44	10.25	10.4	10	1239870
1778085000	10.25	-0.5	-4.65	10.75	10.75	10.25	3614731
1777998600	10.75	0	0.00	10.75	11.1	10.5	1588077
1777653000	10.75	0.13	1.18	10.625	11.25	10.625	1528048
1777566600	10.625	-0.13	-1.16	10.75	11	10.6	2543847
1777480200	10.75	0	0.00	10.75	11	10.75	1814898
1777393800	10.75	-0.25	-2.27	11	11.4	10.75	1202176
1777307400	11	0.25	2.33	10.75	11.55	10.5	2816103
1777048200	10.75	-0.25	-2.27	11	11.375	10.75	5867012
1776961800	11	0	0.00	11	11.375	10.75	517366
1776875400	11	0.13	1.15	10.875	11.25	10.75	748218
1776789000	10.875	-0.13	-1.14	11	11.55	10.875	580189
1776702600	11	0.38	3.53	10.625	11.25	10.625	1137621
1776443400	10.625	-0.63	-5.56	11.25	11.25	10.575	5526212
1776357000	11.25	0.63	5.88	10.625	11.3	10.625	1745921
1776270600	10.625	0.13	1.19	10.5	10.625	10.5	1921385
1776184200	10.5	0.5	5.00	10	10.6	10	1295874
1776097800	10	0	0.00	10	10.25	9.65	1129907
1775838600	10	-0.25	-2.44	10.25	10.25	9.75	755516
1775752200	10.25	-0.25	-2.38	10.5	10.5	10.25	1420513
1775665800	10.5	0.5	5.00	10	10.75	10	1888887
1775579400	10	0.05	0.50	9.95	10.225	9.75	957169
1775147400	9.95	0	0.00	9.95	9.95	9.5	656599
1775061000	9.95	0.2	2.05	9.75	9.95	9.75	880514
1774974600	9.75	-0.2	-2.01	9.95	9.95	9.75	816673
1774888200	9.95	0	0.00	9.95	10.2	9.75	1418028
1774632600	9.95	0	0.00	9.95	10.4	9.95	1106408
1774546200	9.95	0	0.00	9.95	10.425	9.95	483913
1774459800	9.95	0.45	4.74	9.5	10	9.5	1739739
1774373400	9.5	0.25	2.70	9.25	9.5	9.25	1507587
1774287000	9.25	-0.5	-5.13	9.65	9.65	8.65	3663449
1774027800	9.75	0	0.00	9.75	10	9.75	371436
1773941400	9.75	-0.25	-2.50	10	10	9.4	1402446
1773855000	10	0	0.00	9.75	10.1	9.5	735517