Kloeckner & Co SE【KCO】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	-0.2	-1.58478605388	12.62	12.64	12.34	4087	12.41494617	DE
4	-0.12	-0.956937799043	12.54	12.7	12.3	2971	12.51064366	DE
12	0.56	4.72175379427	11.86	12.7	11.54	20057	12.04432333	DE
26	6.45	108.040201005	5.97	12.7	5.97	109437	10.17399131	DE
52	5.94	91.6666666667	6.48	12.7	5.11	80308	8.73916429	DE
156	3.43	38.1535038932	8.99	12.7	4.335	57399	7.64573524	DE
260	1.53	14.0495867769	10.89	13.5	4.335	201491	9.87453566	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	12.34	-0.04	-0.32	12.38	12.52	12.34	7629
1780604700	12.38	-0.02	-0.16	12.36	12.5	12.34	2795
1780518300	12.4	-0.04	-0.32	12.54	12.54	12.34	7998
1780431900	12.44	0.06	0.48	12.36	12.48	12.36	4562
1780345500	12.38	-0.08	-0.64	12.46	12.58	12.38	1575
1780086300	12.46	-0.08	-0.64	12.62	12.64	12.42	3506
1779999900	12.54	-0.16	-1.26	12.54	12.7	12.54	4827
1779913500	12.7	0.4	3.25	12.32	12.7	12.32	8310
1779827100	12.3	-0.14	-1.13	12.32	12.42	12.3	1226
1779740700	12.44	0.02	0.16	12.38	12.5	12.34	525
1779481500	12.42	0	0.00	12.36	12.42	12.36	960
1779395100	12.42	-0.12	-0.96	12.42	12.46	12.32	1845
1779308700	12.54	0	0.00	12.54	12.58	12.54	3039
1779222300	12.54	0.02	0.16	12.52	12.6	12.52	3750
1779135900	12.52	-0.14	-1.11	12.64	12.64	12.52	2301
1778876700	12.66	0.06	0.48	12.48	12.66	12.44	1121
1778790300	12.6	0.06	0.48	12.6	12.6	12.48	470
1778703900	12.54	-0.04	-0.32	12.46	12.62	12.46	2040
1778617500	12.58	0.06	0.48	12.54	12.6	12.48	3663
1778531100	12.52	0	0.00	12.54	12.6	12.48	3958
1778271900	12.52	-0.04	-0.32	12.54	12.54	12.48	939
1778185500	12.56	0.04	0.32	12.68	12.68	12.52	1939
1778099100	12.52	-0.06	-0.48	12.58	12.68	12.4	12948
1778012700	12.58	0.12	0.96	12.48	12.58	12.42	3831
1777926300	12.46	-0.02	-0.16	12.46	12.64	12.46	4400
1777580700	12.48	0	0.00	12.64	12.64	12.42	6402
1777494300	12.48	-0.04	-0.32	12.5	12.64	12.48	465
1777407900	12.52	-0.02	-0.16	12.56	12.7	12.48	11983
1777321500	12.54	0.1	0.80	12.44	12.62	12.44	16841
1777062300	12.44	-0.02	-0.16	12.46	12.6	12.44	2788
1776975900	12.46	-0.12	-0.95	12.44	12.62	12.44	4579
1776889500	12.58	0.1	0.80	12.48	12.6	12.48	3614
1776803100	12.48	-0.04	-0.32	12.42	12.56	12.42	3964
1776716700	12.52	0.1	0.81	12.42	12.52	12.42	3526
1776457500	12.42	-0.02	-0.16	12.4	12.54	12.4	24654
1776371100	12.44	0.16	1.30	12.34	12.44	12.34	11614
1776284700	12.28	-0.04	-0.32	12.3	12.44	12.28	2968
1776198300	12.32	0.02	0.16	12.28	12.42	12.2	39112
1776111900	12.3	0.06	0.49	12.1	12.36	12.1	36202
1775852700	12.24	0.14	1.16	12.1	12.44	12.1	48599
1775766300	12.1	-0.08	-0.66	12.12	12.16	12.1	37513
1775679900	12.18	0.04	0.33	12.16	12.24	12.08	27896
1775593500	12.14	-0.08	-0.65	12	12.24	11.8	58914
1775161500	12.22	0.14	1.16	12.08	12.26	12.08	24412
1775075100	12.08	-0.08	-0.66	12.16	12.2	12.04	12764
1774988700	12.16	0.22	1.84	11.96	12.16	11.96	34791
1774902300	11.94	-0.14	-1.16	12.08	12.08	11.9	17278
1774646700	12.08	0.36	3.07	11.76	12.18	11.7	32539
1774560300	11.72	-0.18	-1.51	11.98	11.98	11.6	50596
1774473900	11.9	-0.06	-0.50	11.96	12.06	11.9	54176
1774387500	11.96	0.2	1.70	11.78	12	11.72	59832
1774301100	11.76	-0.08	-0.68	11.74	11.88	11.64	38389
1774041900	11.84	0.2	1.72	11.66	11.9	11.54	101076
1773955500	11.64	-0.18	-1.52	11.8	11.9	11.64	50016
1773869100	11.82	-0.02	-0.17	11.82	11.9	11.82	64941
1773782700	11.84	-0.04	-0.34	11.86	11.92	11.8	59145
1773696300	11.88	0.02	0.17	11.76	11.94	11.76	85952
1773437100	11.86	-0.04	-0.34	11.86	11.96	11.78	33040
1773350700	11.9	0.34	2.94	11.54	11.98	11.52	64949
1773264300	11.56	0.02	0.17	11.54	11.66	11.48	74273
1773177900	11.54	0.5	4.53	11.04	11.74	11.04	130938
1773091500	11.04	0	0.00	11.04	11.1	10.98	37441