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	0.7	1.48305084746	47.2	50.7	47.2	140	49.10380952	DE
4	-9.5	-16.5505226481	57.4	61.9	44.4	107	51.78218085	DE
12	-11.6	-19.4957983193	59.5	66.599999	44.4	74	54.5327826	DE
26	-20.9	-30.3779069767	68.8	82.2	44.4	90	59.34260355	DE
52	-55.3	-53.5852713178	103.2	120.4	44.4	82	68.52390121	DE
156	-63.3	-56.9244604317	111.2	123.4	44.4	76	70.1482348	DE
260	-63.3	-56.9244604317	111.2	123.4	44.4	76	70.1482348	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
1783542300	50.3	0	0.00	50.3	50.3	50.3	0
1783455900	50.3	-0.4	-0.79	50.1	50.3	50.1	2
1783369500	50.7	0	0.00	50.7	50.7	50.7	0
1783110300	50.7	0	0.00	50.7	50.7	50.7	0
1783023900	50.7	2.7	5.63	50.3	50.7	50.3	170
1782937500	48	3.1	6.90	47.2	48	47.2	248
1782851100	44.9	0	0.00	44.9	44.9	44.9	0
1782764700	44.9	0.15	0.34	44.6	45.35	44.6	5
1782505500	44.75	-1.2	-2.61	44.4	44.75	44.4	139
1782419100	45.95	0.8	1.77	45.95	45.95	45.95	10
1782332700	45.15	-1.2	-2.59	46.55	46.55	44.8	57
1782246300	46.35	-7.25	-13.53	49.5	50.6	46.2	128
1782159900	53.6	-0.6	-1.11	54.2	54.2	53.2	160
1781900700	54.2	-0.6	-1.09	54.6	55.6	54.2	170
1781814300	54.8	-5.3	-8.82	57.6	57.6	54.8	117
1781727900	60.1	0	0.00	60.1	60.1	60.1	0
1781641500	60.1	-0.4	-0.66	60.1	60.1	60.1	1
1781555100	60.5	4	7.08	61.9	61.9	60.5	201
1781295900	56.5	0	0.00	56.5	56.5	56.5	0
1781209500	56.5	0	0.00	56.5	56.5	56.5	0
1781123100	56.5	-1.2	-2.08	57.4	57.4	56.3	96
1781036700	57.7	0	0.00	57.7	57.7	57.7	0
1780950300	57.7	-2	-3.35	56.2	57.7	55.5	212
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