Krones AG【KRN】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	-5.4	-4.54545454545	118.8	118.8	112.2	5421	115.22656532	DE
4	-13.6	-10.7086614173	127	127	112.2	4198	117.82715373	DE
12	-7.6	-6.28099173554	121	133	110.2	3675	119.87602989	DE
26	-19	-14.3504531722	132.4	144.19999	110.2	3484	127.40301372	DE
52	-29.2	-20.476858345	142.6	144.19999	110.2	3432	128.39484355	DE
156	7.1	6.67920978363	106.3	145.6	89.1	5018	115.3096277	DE
260	35.5	45.5712451861	77.9	145.6	67.5	14887	95.74219398	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
1780691100	114.4	-0.4	-0.35	114.8	116.2	114	4573
1780604700	114.8	1.2	1.06	114.6	115.6	114.4	3665
1780518300	113.6	-3.4	-2.91	116.4	116.6	113	7523
1780431900	117	0.4	0.34	117.4	117.8	115.8	5006
1780345500	116.6	-1.4	-1.19	118.8	118.8	115.6	6336
1780086300	118	0	0.00	119	119.6	118	5701
1779999900	118	-3	-2.48	120	120.2	117.6	2423
1779913500	121	2	1.68	120	121.8	119.2	5163
1779827100	119	-1	-0.83	118.8	120.2	118.6	3470
1779740700	120	2.8	2.39	118.8	121.4	118.4	2681
1779481500	117.2	-1.2	-1.01	118.4	119	116.8	6815
1779395100	118.4	0.2	0.17	118.2	118.8	117	2452
1779308700	118.2	0.6	0.51	116.8	119	115.8	3797
1779222300	117.6	-0.4	-0.34	118.2	120	116.8	3444
1779135900	118	1.4	1.20	116.4	118.6	115.2	3214
1778876700	116.6	-2.8	-2.35	119	119.2	116.2	5132
1778790300	119.4	-1.2	-1.00	120.6	121.2	119.4	2686
1778703900	120.6	-2.4	-1.95	122.6	123.8	119.4	3083
1778617500	123	-0.6	-0.49	123	123.6	122	2031
1778531100	123.6	-3	-2.37	127	127	122.2	4764
1778271900	126.6	-0.8	-0.63	127.8	130	125.2	4044
1778185500	127.4	-0.8	-0.62	128.19999	130.6	126.8	1868
1778099100	128.19999	2.8	2.23	125.6	129.8	125.6	2166
1778012700	125.4	3.2	2.62	123.6	125.4	123	2712
1777926300	122.2	-1.8	-1.45	123	124.8	122.2	1952
1777580700	124	1.2	0.98	121.8	124.6	121.8	1070
1777494300	122.8	0.6	0.49	122.4	123.8	122.4	3274
1777407900	122.2	-2	-1.61	124	124.4	122	4758
1777321500	124.2	-1.8	-1.43	126.4	126.6	124	2541
1777062300	126	-0.2	-0.16	127.4	127.6	125	2027
1776975900	126.2	-1.2	-0.94	127.2	127.6	125.8	985
1776889500	127.4	-0.8	-0.62	129.6	130	127	1317
1776803100	128.19999	-1.4	-1.08	130.4	130.8	128.19999	4461
1776716700	129.6	-1.6	-1.22	129.4	130.6	126.6	5271
1776457500	131.19999	5.2	4.13	127	133	126.8	3273
1776371100	126	1	0.80	125.4	127	124.8	2332
1776284700	125	1.8	1.46	122.8	126	122.8	4022
1776198300	123.2	-0.6	-0.48	123.6	124.8	121.8	5645
1776111900	123.8	0.4	0.32	121.8	124.8	120.6	1114
1775852700	123.4	1.8	1.48	121.6	124.2	121.4	2870
1775766300	121.6	-1.2	-0.98	122.8	123	120.6	1405
1775679900	122.8	6.2	5.32	122.8	124.2	121.8	3916
1775593500	116.6	-0.8	-0.68	117.4	118.8	115	3916
1775161500	117.4	-2	-1.68	118	118	115.8	3480
1775075100	119.4	2	1.70	117.6	120.6	117.6	3638
1774988700	117.4	3.2	2.80	115	117.4	114.6	3521
1774902300	114.2	0	0.00	114.6	115.2	113.8	2656
1774646700	114.2	-2.6	-2.23	117	117.6	114.2	5147
1774560300	116.8	-0.8	-0.68	117	118.6	115.6	1933
1774473900	117.6	1.8	1.55	117	118.2	115.2	4247
1774387500	115.8	-1.2	-1.03	116	117.4	115.2	2949
1774301100	117	3.2	2.81	113.4	117.8	110.2	11265
1774041900	113.8	-3.8	-3.23	117.2	119	112.2	5107
1773955500	117.6	-3	-2.49	120	121.2	113.2	7196
1773869100	120.6	0.4	0.33	121.6	124.2	120.2	2066
1773782700	120.2	-0.8	-0.66	120.6	122.2	119.8	3402
1773696300	121	0	0.00	121	121.8	119	1987
1773437100	121	-1.8	-1.47	122.8	122.8	120.4	2369
1773350700	122.8	-0.2	-0.16	122.8	124.8	122.4	1963
1773264300	123	-0.6	-0.49	123	123.8	121.8	1516
1773177900	123.6	-0.8	-0.64	123.4	124.6	122.4	2999
1773091500	124.4	-0.2	-0.16	121.4	124.4	119.8	5579