KnorrBremse AG【KBX】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	-2.88461538462	104	105	99.7	1411	103.14033173	DE
4	-1.9	-1.84645286686	102.9	105.5	96.1	1250	101.92260258	DE
12	2.65	2.69445856634	98.35	106.9	95.3	1795	101.89988421	DE
26	6.6	6.99152542373	94.4	115.8	92.85	2373	102.86396847	DE
52	17.2	20.5250596659	83.8	115.8	77.5	2335	94.17635003	DE
156	35.28	53.6822884967	65.72	115.8	51.12	12226	67.20758199	DE
260	-10.45	-9.37640197398	111.45	115.8	42.31	89295	69.68088613	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
1782332700	101.4	-2.4	-2.31	102.2	102.4	99.7	2211
1782246300	103.8	-0.2	-0.19	103	103.8	102.5	1543
1782159900	104	0.6	0.58	103.9	104.8	102.7	2725
1781900700	103.4	-0.7	-0.67	104.2	104.2	103.4	92
1781814300	104.1	0.8	0.77	104	105	103.6	483
1781727900	103.3	-0.1	-0.10	103.8	104.5	103.3	522
1781641500	103.4	0.4	0.39	102.9	104.9	102.9	1328
1781555100	103	1.3	1.28	103.3	105.5	102.7	2608
1781295900	101.7	2.3	2.31	98.2	102.1	98.2	618
1781209500	99.4	2.95	3.06	96.6	99.4	96.6	729
1781123100	96.45	-1.45	-1.48	98.4	98.85	96.1	1476
1781036700	97.9	-0.45	-0.46	98.4	99.45	97.7	334
1780950300	98.35	-1.5	-1.50	99.45	99.45	98.25	984
1780691100	99.85	-1.25	-1.24	100.2	100.8	99.85	298
1780604700	101.1	0.5	0.50	100.6	101.7	100	355
1780518300	100.6	0	0.00	100.9	100.9	99.4	622
1780431900	100.6	-0.3	-0.30	102.1	102.4	100.4	270
1780345500	100.9	-2.6	-2.51	104	104	100.1	3305
1780086300	103.5	0.7	0.68	103.1	104	102.3	3358
1779999900	102.8	0	0.00	102.9	103	101.5	1145
1779913500	102.8	1.7	1.68	101.4	103.9	101.4	2257
1779827100	101.1	-0.6	-0.59	102.3	102.3	100.3	1460
1779740700	101.7	2.6	2.62	101.2	101.8	100.9	946
1779481500	99.1	-2.3	-2.27	101.6	101.6	98.75	3334
1779395100	101.4	-0.2	-0.20	102	102.5	99.65	907
1779308700	101.6	-0.2	-0.20	101.7	102.4	101.1	752
1779222300	101.8	1.1	1.09	105	105	101.7	1569
1779135900	100.7	-1.6	-1.56	100.3	102.2	99.45	3370
1778876700	102.3	-1.5	-1.45	103	103.7	101.5	2068
1778790300	103.8	0.6	0.58	103.5	104.4	103.5	719
1778703900	103.2	1	0.98	102	103.2	101	1921
1778617500	102.2	-0.7	-0.68	102.1	103	101	544
1778531100	102.9	-0.1	-0.10	102.1	104	101.7	1037
1778271900	103	0.9	0.88	102.4	104.4	102.4	743
1778185500	102.1	-1.2	-1.16	103.5	106.9	101.6	4620
1778099100	103.3	3.85	3.87	99.95	105	99.9	4039
1778012700	99.45	3.55	3.70	96.05	99.5	96.05	7047
1777926300	95.9	-3.5	-3.52	97.05	97.65	95.3	3380
1777580700	99.4	1.2	1.22	97.4	99.4	96.9	489
1777494300	98.2	-0.65	-0.66	99.3	99.85	97.65	1586
1777407900	98.85	-1.25	-1.25	99.7	100.2	98.55	1727
1777321500	100.1	-0.1	-0.10	99.45	100.9	98.9	579
1777062300	100.2	-0.3	-0.30	99.3	100.2	98.45	1840
1776975900	100.5	0.4	0.40	99.25	101	99.25	2725
1776889500	100.1	-0.5	-0.50	101.2	101.9	100	1175
1776803100	100.6	-2.2	-2.14	103.3	103.6	100.5	1674
1776716700	102.8	-2.6	-2.47	104.1	104.1	102.8	1283
1776457500	105.4	3.4	3.33	101.9	106.9	99.5	16798
1776371100	102	0.3	0.29	101.9	102.9	101.5	1639
1776284700	101.7	-2.1	-2.02	103.1	103.9	101.7	1394
1776198300	103.8	-0.1	-0.10	103.5	104.5	103.5	488
1776111900	103.9	-1.5	-1.42	104.2	104.5	103.1	526
1775852700	105.4	1.4	1.35	104.3	106.5	103.5	214
1775766300	104	-0.6	-0.57	104.6	104.6	103.1	1290
1775679900	104.6	5.9	5.98	102.9	105.4	102.5	3036
1775593500	98.7	-0.25	-0.25	98.4	99.95	98.1	257
1775161500	98.95	-1.75	-1.74	98.35	98.95	97.25	533
1775075100	100.7	2.05	2.08	98.6	100.8	98.6	1623
1774988700	98.65	2.85	2.97	97	98.65	96.7	500
1774902300	95.8	-0.25	-0.26	95.75	97.45	95.35	1096
1774646700	96.05	-2.6	-2.64	99.3	101.1	96	3432
1774560300	98.65	-1.3	-1.30	99.7	99.7	98.5	449
1774473900	99.95	1.7	1.73	99.8	101.2	98.15	1930