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

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
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	4.692	4.705	4.51	32679
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
1774473900	4.6689999	-0.06	-1.23	4.784	4.784	4.6689999	15982
1774387500	4.727	0.04	0.85	4.634	4.737	4.634	4735
1774301100	4.687	0.04	0.82	4.5999999	4.72	4.589	9492
1774041900	4.649	-0.14	-2.94	4.7619999	4.767	4.634	22695
1773955500	4.79	0.01	0.23	4.721	4.7939999	4.702	29774
1773869100	4.779	-0.09	-1.91	4.917	4.917	4.752	22114
1773782700	4.872	0.01	0.23	4.839	4.885	4.839	2979
1773696300	4.861	0.02	0.41	4.862	4.902	4.832	7932
1773437100	4.841	0.09	1.79	4.74	4.857	4.74	7995
1773350700	4.756	-0.01	-0.27	4.713	4.767	4.706	13409
1773264300	4.769	0.08	1.68	4.7089999	4.769	4.7	8005
1773177900	4.69	-0.16	-3.30	4.8099999	4.841	4.69	14791
1773091500	4.8499999	0.09	1.89	4.5679999	4.8499999	4.486	25457
1772832300	4.76	0.08	1.64	4.702	4.76	4.684	21822
1772745900	4.683	-0.05	-1.14	4.69	4.763	4.667	6043