Kendrion NV【K3E】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	-0.88	-4.37810945274	20.1	20.3	19.22	268	19.7567757	DE
4	-1.58	-7.59615384615	20.8	21.25	19.22	187	20.04506692	DE
12	2.28	13.4592680047	16.94	21.45	16.5	408	20.21177194	DE
26	5.42	39.2753623188	13.8	21.45	13.72	357	18.02445837	DE
52	7.96	70.6927175844	11.26	21.45	10.68	521	14.70943049	DE
156	4.76	32.918395574	14.46	21.45	9.27	497	12.90866257	DE
260	4.76	32.918395574	14.46	21.45	9.27	497	12.90866257	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
1782419100	19.64	0.12	0.61	19.64	19.64	19.64	50
1782332700	19.52	-0.08	-0.41	19.579999	19.579999	19.52	150
1782246300	19.6	-0.45	-2.24	19.82	19.82	19.6	475
1782159900	20.05	-0.45	-2.20	20.1	20.3	20.05	395
1781900700	20.5	0	0.00	20.5	20.5	20.5	0
1781814300	20.5	0.1	0.49	20.1	20.5	20.1	51
1781727900	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1781641500	20.399999	-0.3	-1.45	20.399999	20.399999	20.399999	165
1781555100	20.7	0.1	0.49	20.75	20.75	20.7	15
1781295900	20.6	0.25	1.23	20.399999	20.6	20.399999	173
1781209500	20.35	0.43	2.16	20.35	20.35	20.35	29
1781123100	19.92	-0.08	-0.40	19.76	20	19.76	652
1781036700	20	0	0.00	20	20	20	0
1780950300	20	0.34	1.73	19.66	20.1	19.66	15
1780691100	19.66	-1.04	-5.02	19.78	19.78	19.66	368
1780604700	20.7	0	0.00	20.7	20.7	20.7	0
1780518300	20.7	-0.1	-0.48	20.7	20.7	20.7	100
1780431900	20.8	-0.05	-0.24	20.649999	20.8	20.649999	241
1780345500	20.85	-0.4	-1.88	21.1	21.1	20.85	101
1780086300	21.25	0.6	2.91	20.8	21.25	20.8	6
1779999900	20.649999	0.05	0.24	20.649999	20.649999	20.649999	135
1779913500	20.6	0	0.00	20.6	20.6	20.6	0
1779827100	20.6	0	0.00	20.6	20.6	20.6	0
1779740700	20.6	-0.05	-0.24	20.649999	20.649999	20.6	56
1779481500	20.649999	0.1	0.49	20.8	20.899999	20.649999	4
1779395100	20.55	-0.3	-1.44	21	21.2	20.55	1352
1779308700	20.85	0.2	0.97	20.899999	21	20.85	1311
1779222300	20.649999	-0.55	-2.59	20.649999	20.649999	20.649999	70
1779135900	21.2	-0.25	-1.17	21.2	21.45	21.2	31
1778876700	21.45	0.45	2.14	21.25	21.45	20.899999	7445
1778790300	21	0.2	0.96	20.95	21.05	20.899999	492
1778703900	20.8	1.04	5.26	19.96	20.95	19.96	581
1778617500	19.76	1.02	5.44	19.02	20.149999	18.86	957
1778531100	18.739999	0.1	0.54	18.6	18.739999	18.6	2
1778271900	18.64	0.9	5.07	18.34	18.64	18.34	517
1778185500	17.739999	0.34	1.95	17.42	17.739999	17.42	293
1778099100	17.399999	-0.32	-1.81	17.579999	17.579999	17.399999	2
1778012700	17.72	0.14	0.80	17.72	17.72	17.72	2
1777926300	17.579999	-0.42	-2.33	18.16	18.16	17.579999	335
1777580700	18	0.16	0.90	18	18	18	10
1777494300	17.84	0.1	0.56	17.16	17.84	17.16	40
1777407900	17.739999	0	0.00	17.739999	17.739999	17.739999	0
1777321500	17.739999	0	0.00	17.739999	17.739999	17.739999	0
1777062300	17.739999	0.6	3.50	17.239999	17.739999	17.239999	284
1776975900	17.14	0.22	1.30	17.14	17.14	17.14	9
1776889500	16.92	0.02	0.12	16.739999	16.96	16.739999	52
1776803100	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1776716700	16.899999	-0.2	-1.17	16.5	16.899999	16.5	598
1776457500	17.1	-0.08	-0.47	17.02	17.1	17.02	563
1776371100	17.18	-0.02	-0.12	17.18	17.18	17.18	1
1776284700	17.2	-1	-5.49	17.579999	17.579999	17.2	210
1776198300	18.2	0.16	0.89	18.059999	18.2	17.98	794
1776111900	18.04	0.02	0.11	17.899999	18.04	17.899999	150
1775852700	18.02	0.02	0.11	18.04	18.1	18.02	63
1775766300	18	0.44	2.51	17.66	18	17.66	54
1775679900	17.559999	0.5	2.93	17.76	17.78	17.38	131
1775593500	17.059999	0.08	0.47	16.94	17.059999	16.8	35
1775161500	16.98	-0.36	-2.08	17.14	17.14	16.98	101
1775075100	17.34	0.66	3.96	17.42	17.42	17.079999	607
1774988700	16.68	0.3	1.83	16.719999	16.719999	16.68	306
1774902300	16.379999	-0.48	-2.85	16.36	16.379999	16.36	12
1774646700	16.86	-0.24	-1.40	16.84	16.86	16.84	384
1774560300	17.1	0.06	0.35	17.1	17.1	17.1	219