Komax Holding AG【KR8】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	-2.4	-3.9603960396	60.6	60.6	59.7	56	59.7	DE
4	-4.9	-7.76545166403	63.1	63.1	59.2	47	59.88353659	DE
12	4.6	8.58208955224	53.6	66.599999	47.6	100	54.77524175	DE
26	-10.2	-14.9122807018	68.4	82.2	47.6	82	62.45833674	DE
52	-63.2	-52.0593080725	121.4	121.4	47.6	76	71.41586825	DE
156	-53	-47.6618705036	111.2	123.4	47.6	73	72.30024525	DE
260	-53	-47.6618705036	111.2	123.4	47.6	73	72.30024525	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	59.7	0	0.00	59.7	59.7	59.7	0
1780604700	59.7	0	0.00	59.7	59.7	59.7	0
1780518300	59.7	0	0.00	59.7	59.7	59.7	0
1780431900	59.7	0	0.00	59.7	59.7	59.7	0
1780345500	59.7	-2.1	-3.40	60.6	60.6	59.7	56
1780086300	61.8	0	0.00	61.8	61.8	61.8	0
1779999900	61.8	0	0.00	61.8	61.8	61.8	0
1779913500	61.8	-0.1	-0.16	61.8	61.8	61.8	1
1779827100	61.9	0	0.00	61.9	61.9	61.9	0
1779740700	61.9	2.7	4.56	61.3	61.9	61.2	41
1779481500	59.2	0	0.00	59.2	59.2	59.2	0
1779395100	59.2	0	0.00	59.2	59.2	59.2	0
1779308700	59.2	-2.1	-3.43	59.2	59.2	59.2	200
1779222300	61.3	0	0.00	61.3	61.3	61.3	0
1779135900	61.3	0	0.00	61.3	61.3	61.3	0
1778876700	61.3	0	0.00	61.3	61.3	61.3	0
1778790300	61.3	0.1	0.16	61.3	61.3	61.3	5
1778703900	61.2	0	0.00	61.2	61.2	61.2	0
1778617500	61.2	-1.6	-2.55	60.3	61.5	60.3	11
1778531100	62.8	-3.8	-5.71	63.1	63.1	62.8	14
1778271900	66.599999	0	0.00	66.599999	66.599999	66.599999	0
1778185500	66.599999	5.1	8.29	66.599999	66.599999	66.599999	19
1778099100	61.5	2.4	4.06	61.5	61.5	61.5	100
1778012700	59.1	0	0.00	59.1	59.1	59.1	0
1777926300	59.1	0	0.00	59.1	59.1	59.1	0
1777580700	59.1	1.1	1.90	57.6	59.1	57.6	90
1777494300	58	-1.2	-2.03	58	58	58	1
1777407900	59.2	-2.5	-4.05	59.9	59.9	59.2	8
1777321500	61.7	0	0.00	61.7	61.7	61.7	0
1777062300	61.7	0.9	1.48	61.7	61.7	61.7	3
1776975900	60.8	-3	-4.70	62.2	62.2	60.8	3
1776889500	63.8	0	0.00	63.8	63.8	63.8	0
1776803100	63.8	0	0.00	63.8	63.8	63.8	0
1776716700	63.8	0	0.00	63.8	63.8	63.8	0
1776457500	63.8	4.3	7.23	63.2	63.8	63.2	31
1776371100	59.5	-0.9	-1.49	59.5	59.5	59.5	1
1776284700	60.4	0	0.00	60.4	60.4	60.4	0
1776198300	60.4	2	3.42	60.4	60.4	60.4	45
1776111900	58.4	-1.1	-1.85	58.4	58.4	58.4	20
1775852700	59.5	2.4	4.20	59.5	59.5	59.5	109
1775766300	57.1	-0.6	-1.04	57.1	57.1	57.1	20
1775679900	57.7	2.7	4.91	59.1	59.1	57.7	512
1775593500	55	0.1	0.18	55.8	55.9	55	156
1775161500	54.9	-2.6	-4.52	54.9	54.9	54.9	77
1775075100	57.5	3.3	6.09	54.8	57.9	54.5	312
1774988700	54.2	0.8	1.50	53.4	54.2	53.4	126
1774902300	53.4	0.4	0.75	53.4	53.4	53.4	128
1774646700	53	0	0.00	53	53	53	0
1774560300	53	0	0.00	53	53	53	0
1774473900	53	1.5	2.91	53	53	53	96
1774387500	51.5	-0.7	-1.34	51.4	51.5	51.4	60
1774301100	52.2	1.7	3.37	50.4	53.1	50.2	214
1774041900	50.5	2.85	5.98	50.5	50.5	50.5	4
1773955500	47.65	-2.35	-4.70	48	48.95	47.6	389
1773869100	50	0.1	0.20	50.4	50.4	50	121
1773782700	49.9	-2	-3.85	51.7	51.7	49.9	270
1773696300	51.9	-2.6	-4.77	52.3	52.5	51.9	261
1773437100	54.5	0.2	0.37	53.6	54.5	53.6	12
1773350700	54.3	-2.7	-4.74	55.7	55.7	54.3	135
1773264300	57	-0.5	-0.87	59.5	59.5	57	121
1773177900	57.5	-4	-6.50	59.5	61.9	57.5	180
1773091500	61.5	-3	-4.65	62.1	62.1	60.3	116
1772832300	64.5	-2.1	-3.15	64.5	64.5	64.5	1