Dormakaba Holding AG【KAB0】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	-1.5	-2.58620689655	58	58.5	57	706	57.48039679	DE
4	-2.5	-4.23728813559	59	59	54.5	617	56.77974068	DE
12	0.15	0.266193433895	56.35	64	54.5	278	57.33484445	DE
26	-11.94	-17.4459380479	68.44	80	51.92	184	59.87081335	DE
52	-18.27	-24.434933797	74.77	80	51.92	164	61.01409963	DE
156	-18.27	-24.434933797	74.77	80	51.92	164	61.01409963	DE
260	-18.27	-24.434933797	74.77	80	51.92	164	61.01409963	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
1782246300	58.5	0	0.00	58.5	58.5	58.5	0
1782159900	58.5	0	0.00	58.5	58.5	58.5	0
1781900700	58.5	0	0.00	58.5	58.5	58.5	100
1781814300	58.5	1.5	2.63	58	58.5	58	578
1781727900	57	0	0.00	58	58	57	1439
1781641500	57	0	0.00	57	57	57	0
1781555100	57	1	1.79	58.5	58.5	56.5	1925
1781295900	56	0	0.00	56	56	56	0
1781209500	56	1.5	2.75	56	56	56	700
1781123100	54.5	0	0.00	54.5	54.5	54.5	0
1781036700	54.5	0	0.00	54.5	54.5	54.5	0
1780950300	54.5	-1.5	-2.68	54.5	54.5	54.5	8
1780691100	56	0	0.00	56	56	56	0
1780604700	56	0	0.00	56	56	56	0
1780518300	56	0.5	0.90	55.5	56	55.5	342
1780431900	55.5	0	0.00	55.5	55.5	55.5	973
1780345500	55.5	-3	-5.13	55.5	55.5	55.5	4
1780086300	58.5	0	0.00	58.5	58.5	58.5	0
1779999900	58.5	0	0.00	58.5	58.5	58.5	0
1779913500	58.5	0.5	0.86	59	59	58.5	101
1779827100	58	0	0.00	58	58	58	0
1779740700	58	0	0.00	58	58	58	0
1779481500	58	0	0.00	58	58	58	0
1779395100	58	0.5	0.87	58	58	58	230
1779308700	57.5	0.5	0.88	57.5	57.5	57.5	261
1779222300	57	0	0.00	57	57	57	125
1779135900	57	0	0.00	57	57	57	0
1778876700	57	-2	-3.39	58	58	57	414
1778790300	59	0.5	0.85	59	59	59	50
1778703900	58.5	0	0.00	58.5	58.5	58.5	6
1778617500	58.5	-3.5	-5.65	58.5	58.5	58.5	10
1778531100	62	0	0.00	62	62	62	0
1778271900	62	-1	-1.59	62	62	62	1
1778185500	63	3	5.00	64	64	63	51
1778099100	60	0	0.00	60	60	60	0
1778012700	60	3	5.26	58	60	58	995
1777926300	57	1.5	2.70	57	57	57	20
1777580700	55.5	-1	-1.77	55.5	55.5	55.5	60
1777494300	56.5	0	0.00	56.5	56.5	56.5	0
1777407900	56.5	0	0.00	56.5	56.5	56.5	0
1777321500	56.5	-1.5	-2.59	57	57	56.5	101
1777062300	58	0	0.00	58	58	58	0
1776975900	58	-1.5	-2.52	58.5	58.5	58	340
1776889500	59.5	0.5	0.85	59.5	59.5	59.5	152
1776803100	59	-0.5	-0.84	60	60	59	34
1776716700	59.5	0	0.00	59.5	59.5	59.5	0
1776457500	59.5	0	0.00	59.5	59.5	59.5	0
1776371100	59.5	0	0.00	59.5	59.5	59.5	0
1776284700	59.5	2.5	4.39	59.5	59.5	59.5	4
1776198300	57	0	0.00	57	57	57	0
1776111900	57	-1	-1.72	57	57	57	10
1775852700	58	0.5	0.87	58	58	58	37
1775766300	57.5	0	0.00	57.5	57.5	57.5	0
1775679900	57.5	1	1.77	57.5	57.5	57.5	10
1775593500	56.5	0.56	1.00	56.5	56.5	56.5	1
1775161500	55.94	-0.41	-0.73	55.94	55.94	55.94	4
1775075100	56.35	1.75	3.21	56.35	56.35	56.35	75
1774988700	54.6	0	0.00	54.6	54.6	54.6	0
1774902300	54.6	-0.33	-0.60	54.6	54.6	54.6	4
1774646700	54.93	0.69	1.27	54.93	54.93	54.93	5
1774560300	54.24	0	0.00	54.24	54.24	54.24	0
1774473900	54.24	0	0.00	54.24	54.24	54.24	0
1774387500	54.24	-0.46	-0.84	54.24	54.24	54.24	9