Knaus Tabbert AG【KTA】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	-0.38	-3.36879432624	11.28	11.34	10.58	2444	11.02114903	DE
4	-1.46	-11.8122977346	12.36	12.44	10.58	2976	11.52675156	DE
12	-1.08	-9.01502504174	11.98	12.88	10.58	3261	11.95219529	DE
26	-1.98	-15.3726708075	12.88	13.86	10.58	3274	12.40015434	DE
52	-2.26	-17.1732522796	13.16	20.3	10.58	4574	14.44794445	DE
156	-50	-82.1018062397	60.9	62.9	10.58	6575	25.79654388	DE
260	-54.3	-83.282208589	65.2	69.6	10.58	6367	31.82933473	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
1782937500	11.1	-0.08	-0.72	10.86	11.1	10.86	1904
1782851100	11.18	0.08	0.72	11.1	11.34	10.74	2683
1782764700	11.1	0.22	2.02	10.88	11.1	10.64	1790
1782505500	10.88	-0.04	-0.37	11.16	11.16	10.58	3164
1782419100	10.92	-0.32	-2.85	11.28	11.28	10.88	2678
1782332700	11.24	-0.1	-0.88	11.34	11.34	11.12	1951
1782246300	11.34	0.02	0.18	11.12	11.34	11.12	3521
1782159900	11.32	0.1	0.89	11.5	11.58	11.04	4763
1781900700	11.22	-0.42	-3.61	11.38	11.66	11.22	7327
1781814300	11.64	0.22	1.93	11.36	11.78	11.34	2246
1781727900	11.42	-0.34	-2.89	11.64	11.64	11.38	3359
1781641500	11.76	-0.02	-0.17	11.78	11.8	11.5	4825
1781555100	11.78	-0.3	-2.48	11.8	12.08	11.72	4237
1781295900	12.08	0.12	1.00	11.96	12.08	11.78	2240
1781209500	11.96	0.04	0.34	11.92	12.02	11.78	2918
1781123100	11.92	-0.08	-0.67	11.88	12.18	11.88	479
1781036700	12	-0.02	-0.17	12.02	12.1	12	879
1780950300	12.02	-0.06	-0.50	12.06	12.28	12.02	766
1780691100	12.08	-0.26	-2.11	12.32	12.42	12.08	4975
1780604700	12.34	-0.02	-0.16	12.36	12.44	12.22	2822
1780518300	12.36	-0.08	-0.64	12.24	12.5	12.16	2489
1780431900	12.44	0.12	0.97	12.46	12.6	12.32	1956
1780345500	12.32	-0.28	-2.22	12.88	12.88	12.26	2555
1780086300	12.6	0.08	0.64	12.24	12.6	12.24	3719
1779999900	12.52	0.26	2.12	12.26	12.54	12.24	1638
1779913500	12.26	-0.18	-1.45	12.38	12.4	12.26	3214
1779827100	12.44	0.1	0.81	12.42	12.66	12.42	3887
1779740700	12.34	-0.24	-1.91	12.58	12.72	12.3	8888
1779481500	12.58	0.46	3.80	12.16	12.58	12.16	5718
1779395100	12.12	0.24	2.02	12.06	12.32	12.06	615
1779308700	11.88	-0.06	-0.50	12.2	12.3	11.78	5516
1779222300	11.94	-0.48	-3.86	11.92	12.4	11.92	2003
1779135900	12.42	0.04	0.32	12.22	12.42	12.18	1241
1778876700	12.38	0.36	3.00	12.18	12.42	12.18	2678
1778790300	12.02	-0.4	-3.22	12.42	12.42	12.02	1316
1778703900	12.42	-0.04	-0.32	12.44	12.44	12.22	1575
1778617500	12.46	0.46	3.83	11.74	12.56	11.28	8009
1778531100	12	0.22	1.87	12.06	12.06	11.42	2982
1778271900	11.78	-0.06	-0.51	11.62	11.82	11.62	474
1778185500	11.84	-0.22	-1.82	11.84	12.12	11.36	5328
1778099100	12.06	0.48	4.15	11.58	12.06	11.58	2507
1778012700	11.58	-0.26	-2.20	11.84	11.84	11.24	4076
1777926300	11.84	-0.06	-0.50	11.94	12.06	11.76	1816
1777580700	11.9	0.18	1.54	11.94	12	11.7	1182
1777494300	11.72	-0.1	-0.85	11.82	11.98	11.72	791
1777407900	11.82	-0.1	-0.84	11.74	11.84	11.68	489
1777321500	11.92	0.08	0.68	12.2	12.28	11.76	2929
1777062300	11.84	-0.26	-2.15	12	12.08	11.7	1667
1776975900	12.1	-0.16	-1.31	12.5	12.52	11.76	932
1776889500	12.26	-0.18	-1.45	12.54	12.54	12.02	921
1776803100	12.44	0.66	5.60	11.98	12.8	11.72	12899
1776716700	11.78	-0.1	-0.84	11.62	11.88	11.6	2540
1776457500	11.88	-0.06	-0.50	11.98	11.98	11.82	3287
1776371100	11.94	0.12	1.02	11.86	11.96	11.78	1401
1776284700	11.82	-0.14	-1.17	11.76	11.98	11.76	1741
1776198300	11.96	0.06	0.50	11.9	12	11.8	9456
1776111900	11.9	0.02	0.17	11.88	12.06	11.3	11271
1775852700	11.88	-0.1	-0.83	11.86	11.9	11.86	413
1775766300	11.98	0	0.00	11.98	12	11.82	6725
1775679900	11.98	0.14	1.18	11.84	12	11.84	5339
1775593500	11.84	-0.26	-2.15	12.1	12.1	11.82	3049
1775161500	12.1	0.1	0.83	12.2	12.2	11.82	4058