Koninklijke KPN NV【KPN】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782419100	4.3789999	-0.06	-1.42	4.468	4.468	4.3659999	2514
1782332700	4.442	0.07	1.65	4.424	4.481	4.4	40462
1782246300	4.37	0.02	0.53	4.328	4.396	4.321	6582
1782159900	4.347	-0.01	-0.11	4.354	4.362	4.311	8165
1781900700	4.352	0.03	0.58	4.316	4.352	4.3019999	7729
1781814300	4.327	0.08	1.81	4.26	4.337	4.26	11807
1781727900	4.25	-0.05	-1.16	4.307	4.307	4.25	5978
1781641500	4.3	-0.09	-2.14	4.3979999	4.3979999	4.298	6729
1781555100	4.394	-0.06	-1.30	4.469	4.469	4.36	19893
1781295900	4.452	0	0.00	4.455	4.464	4.3789999	18971
1781209500	4.452	0.01	0.20	4.412	4.47	4.4029999	29725
1781123100	4.4429999	0.13	3.09	4.363	4.456	4.348	8694
1781036700	4.3099999	-0.05	-1.10	4.346	4.359	4.3099999	1521
1780950300	4.3579999	0.05	1.11	4.228	4.38	4.223	23760
1780691100	4.3099999	-0.02	-0.37	4.319	4.3659999	4.3099999	15216
1780604700	4.3259999	-0.08	-1.75	4.384	4.4109999	4.3259999	11189
1780518300	4.4029999	0.03	0.69	4.369	4.412	4.368	12250
1780431900	4.373	-0.08	-1.84	4.453	4.453	4.36	18869
1780345500	4.455	0.01	0.13	4.456	4.469	4.404	8390
1780086300	4.449	-0.06	-1.31	4.53	4.53	4.442	5455
1779999900	4.508	-0.04	-0.97	4.565	4.565	4.5	11207
1779913500	4.5519999	0.01	0.31	4.545	4.5519999	4.505	13997
1779827100	4.538	-0.05	-1.15	4.561	4.586	4.511	55199
1779740700	4.591	-0.03	-0.56	4.6689999	4.6689999	4.585	4807
1779481500	4.617	-0.03	-0.56	4.67	4.67	4.6079999	16866
1779395100	4.643	-0.05	-0.96	4.6689999	4.689	4.6369999	34104
1779308700	4.688	-0.01	-0.15	4.681	4.7	4.666	7043
1779222300	4.695	0.05	1.12	4.641	4.7089999	4.6369999	9895
1779135900	4.643	0.05	1.15	4.556	4.647	4.555	14342
1778876700	4.59	0.02	0.35	4.5279999	4.601	4.5279999	7241
1778790300	4.574	-0.02	-0.33	4.598	4.602	4.574	199
1778703900	4.589	0.01	0.22	4.615	4.615	4.5599999	22027
1778617500	4.579	-0.01	-0.13	4.567	4.6289999	4.567	54973
1778531100	4.585	0.01	0.26	4.566	4.5999999	4.553	60276
1778271900	4.573	0.04	0.77	4.5389999	4.613	4.5389999	3104
1778185500	4.538	-0.07	-1.43	4.625	4.625	4.534	17176
1778099100	4.604	0	0.09	4.644	4.644	4.524	14960
1778012700	4.5999999	0.05	1.17	4.546	4.6239999	4.546	340041
1777926300	4.547	-0.04	-0.76	4.585	4.585	4.501	8849
1777580700	4.582	0.1	2.25	4.45	4.582	4.438	10632
1777494300	4.481	-0.15	-3.28	4.662	4.662	4.469	62389
1777407900	4.633	0.03	0.72	4.609	4.643	4.582	4165
1777321500	4.5999999	-0.08	-1.77	4.6559999	4.668	4.596	4441
1777062300	4.683	0.04	0.88	4.6479999	4.698	4.6479999	13914
1776975900	4.642	0	0.02	4.628	4.67	4.5999999	12771
1776889500	4.641	0.03	0.63	4.641	4.66	4.625	4255
1776803100	4.612	-0.04	-0.77	4.6609999	4.6609999	4.5999999	8614
1776716700	4.6479999	0.08	1.82	4.551	4.6479999	4.551	40706
1776457500	4.565	-0.23	-4.74	4.7	4.7	4.51	31802
1776371100	4.792	0.02	0.40	4.736	4.816	4.697	7529
1776284700	4.7729999	0	0.00	4.75	4.795	4.744	24179
1776198300	4.7729999	-0.04	-0.85	4.8259999	4.829	4.75	17804
1776111900	4.814	-0.01	-0.10	4.7649999	4.853	4.7649999	7066
1775852700	4.819	-0.07	-1.51	4.889	4.889	4.795	17031
1775766300	4.893	0.08	1.75	4.801	4.897	4.801	15744
1775679900	4.809	-0.11	-2.26	4.972	4.972	4.718	40017
1775593500	4.92	0.06	1.30	4.8499999	4.92	4.813	19563
1775161500	4.857	0.1	2.10	4.68	4.859	4.68	5027
1775075100	4.7569999	-0.1	-2.00	4.883	4.883	4.718	16099
1774988700	4.854	0.05	1.06	4.831	4.854	4.8	8575
1774902300	4.803	0.08	1.63	4.69	4.805	4.69	5279
1774646700	4.726	0.01	0.17	4.743	4.76	4.683	19712
1774560300	4.718	0.05	1.05	4.6289999	4.728	4.62	8743