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	-2.9	-2.81280310378	103.1	104	99.4	1582	101.97891277	DE
4	-2.2	-2.1484375	102.4	105	98.75	1534	101.73122678	DE
12	-1.6	-1.57170923379	101.8	106.9	92.85	1995	101.10900423	DE
26	9.95	11.0249307479	90.25	115.8	89.6	2575	101.78947016	DE
52	10.3	11.4571746385	89.9	115.8	77.5	2328	93.85729312	DE
156	34.46	52.4186188013	65.74	115.8	51.12	15616	66.81412683	DE
260	-2.4	-2.33918128655	102.6	115.8	42.31	91589	70.50573176	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	100.7	106.9	99.55	14165
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
1774387500	98.25	-0.8	-0.81	98.6	98.6	97.7	1020
1774301100	99.05	2.9	3.02	94.1	100.2	92.85	2543
1774041900	96.15	0.4	0.42	96.55	98.45	95.2	2648
1773955500	95.75	-4.25	-4.25	99.3	100	95.2	3930
1773869100	100	0.4	0.40	100.5	102.6	100	1591
1773782700	99.6	0.85	0.86	98.9	99.85	98	1565
1773696300	98.75	0.2	0.20	99.25	99.95	98.3	867
1773437100	98.55	-4.55	-4.41	101.8	101.8	98.35	1476
1773350700	103.1	-0.3	-0.29	101.6	103.8	101.2	766
1773264300	103.4	-1.3	-1.24	105.6	105.8	103	1733
1773177900	104.7	1.3	1.26	103.2	106.1	102.9	3603
1773091500	103.4	-0.9	-0.86	103	103.4	97.75	4894
1772832300	104.3	-0.9	-0.86	105.3	105.6	102.2	2127
1772745900	105.2	-1.1	-1.03	106.5	108.4	104.4	2075