Kion Group AG【KGX】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	4.05	10.7114519968	37.81	42.19	35.82	21930	39.21588978	DE
4	-2.73	-6.12244897959	44.59	46.22	35.82	16133	40.74744011	DE
12	-3.52	-7.75672102248	45.38	50.28	35.82	13956	43.3519474	DE
26	-21.84	-34.2857142857	63.7	70.45	35.82	11968	49.90389726	DE
52	0.48	1.15998066699	41.38	70.45	35.82	12805	52.44239375	DE
156	8.92	27.0795385549	32.94	70.45	27.91	32128	38.44097965	DE
260	-47.28	-53.0401615436	89.14	103.7	18.66	162980	42.61736945	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
1781727900	41.75	0.46	1.11	41.43	42	41.04	13168
1781641500	41.29	1.22	3.04	40.2	41.99	40	17331
1781555100	40.07	2.54	6.77	38.77	41.44	38.26	29625
1781295900	37.53	0.53	1.43	37.049999	38.229999	36.799999	28543
1781209500	37	-0.71	-1.88	37.81	37.86	35.82	20984
1781123100	37.71	-1.05	-2.71	38.4	38.74	37.14	21123
1781036700	38.76	-0.25	-0.64	39.24	39.52	38.04	17604
1780950300	39.01	-1.21	-3.01	40.09	40.09	38.5	22341
1780691100	40.22	-0.54	-1.32	40.89	41.11	40	11972
1780604700	40.76	0	0.00	40.9	41.56	40.71	6539
1780518300	40.76	-1.69	-3.98	42.549999	42.549999	40.6	16468
1780431900	42.45	0.65	1.56	41.909999	42.82	41.409999	20002
1780345500	41.799999	-1.73	-3.97	43.97	44	41.29	27429
1780086300	43.53	-0.55	-1.25	43.6	44.03	43.4	13801
1779999900	44.08	-0.23	-0.52	43.91	44.25	43.19	10239
1779913500	44.31	-0.39	-0.87	44.75	45.28	44.23	11059
1779827100	44.7	-1.51	-3.27	46.15	46.15	44.23	11852
1779740700	46.21	1.99	4.50	45.07	46.22	44.9	7285
1779481500	44.22	0.3	0.68	44.09	44.56	43.69	6447
1779395100	43.92	-0.52	-1.17	44.59	44.75	43.53	8841
1779308700	44.44	0.3	0.68	44.08	44.64	43.24	7062
1779222300	44.14	0.44	1.01	44.78	45.3	43.98	19689
1779135900	43.7	-0.66	-1.49	44.35	44.5	43.17	10485
1778876700	44.36	-1.1	-2.42	44.96	45.5	44.33	12323
1778790300	45.46	-0.07	-0.15	45.19	46.02	45.19	3186
1778703900	45.53	-0.43	-0.94	46.11	46.35	44.99	7693
1778617500	45.96	-1.12	-2.38	46.92	46.92	45.69	9136
1778531100	47.08	-0.4	-0.84	47.29	47.47	46.44	5489
1778271900	47.48	-0.21	-0.44	47.3	48.04	47.08	4912
1778185500	47.69	-0.78	-1.61	48.46	50.28	47.22	24905
1778099100	48.47	2.45	5.32	46.49	48.79	46.28	30114
1778012700	46.02	1.91	4.33	43.9	46.25	43.9	13627
1777926300	44.11	-0.45	-1.01	44.12	45.8	43.79	15082
1777580700	44.56	1.61	3.75	45.29	46.08	43	23132
1777494300	42.95	-0.12	-0.28	43.37	43.69	42.619999	3799
1777407900	43.07	-0.5	-1.15	43.47	43.68	42.75	16420
1777321500	43.57	0.11	0.25	43.73	44.1	43.2	11692
1777062300	43.46	-2.63	-5.71	45.9	46.16	43.16	18008
1776975900	46.09	0.79	1.74	44.79	46.3	44.4	6912
1776889500	45.3	0.1	0.22	46.16	46.3	44.55	6784
1776803100	45.2	-2.18	-4.60	47.69	47.77	45.2	9798
1776716700	47.38	-0.95	-1.97	47.9	48.1	46.97	7910
1776457500	48.33	0.79	1.66	47.27	49.62	46.95	12942
1776371100	47.54	0.94	2.02	46.69	47.83	46.56	12254
1776284700	46.6	0.89	1.95	45.59	47	45.4	10780
1776198300	45.71	0.97	2.17	45.07	45.75	45	8813
1776111900	44.74	-0.36	-0.80	44.4	45.15	43.81	7962
1775852700	45.1	1.11	2.52	43.68	45.5	43.55	12906
1775766300	43.99	-0.6	-1.35	44	44.42	43.49	5545
1775679900	44.59	2.52	5.99	43.8	45.59	43.8	22075
1775593500	42.07	-0.01	-0.02	41.9	42.36	40.92	13716
1775161500	42.08	-4	-8.68	45.02	45.02	41.26	30640
1775075100	46.08	0.8	1.77	45.48	46.6	45.48	18502
1774988700	45.28	1.32	3.00	44.22	45.28	44	12155
1774902300	43.96	-0.54	-1.21	44.58	44.76	43.7	12746
1774646700	44.5	-0.5	-1.11	45.34	45.78	43.6	10790
1774560300	45	-0.66	-1.45	45.38	45.48	44.28	12851
1774473900	45.66	1.24	2.79	44.86	45.88	44.86	8380
1774387500	44.42	-1.76	-3.81	45.6	45.84	43.88	6813
1774301100	46.18	3	6.95	42.9	46.26	41.02	14986
1774041900	43.18	-1.8	-4.00	44.96	45.86	42.659999	12943
1773955500	44.98	-1.54	-3.31	46.28	46.28	44.02	14412
1773869100	46.52	-0.3	-0.64	47.28	48.02	46.32	15797