Kontron AG【KTN】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	-0.18	-0.773860705073	23.26	23.84	23	31788	23.31279157	DE
4	0.56	2.48667850799	22.52	23.84	22.46	26713	22.97809958	DE
12	0.76	3.40501792115	22.32	23.84	16.69	54574	20.51051602	DE
26	0.16	0.698080279232	22.92	25.38	16.69	46628	21.80567957	DE
52	-0.28	-1.19863013699	23.36	28.96	16.69	46969	23.3620545	DE
156	3.98	20.8376963351	19.1	28.96	15.16	41800	21.34630982	DE
260	6.94	42.9987608426	16.14	28.96	13.04	52479	19.3747743	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	23.02	-0.44	-1.88	23.46	23.58	23	25894
1780604700	23.46	0.2	0.86	23.22	23.58	23.2	15774
1780518300	23.26	-0.06	-0.26	23.28	23.48	23.06	20866
1780431900	23.32	0	0.00	23.28	23.78	23.18	39911
1780345500	23.32	0.06	0.26	23.12	23.84	23.06	47353
1780086300	23.26	0	0.00	23.26	23.48	23.08	35035
1779999900	23.26	0.26	1.13	22.84	23.42	22.84	23658
1779913500	23	0	0.00	23.04	23.34	22.9	20221
1779827100	23	0.02	0.09	23.02	23.14	22.8	19631
1779740700	22.98	0.22	0.97	23.06	23.3	22.76	27337
1779481500	22.76	-0.16	-0.70	22.96	23.16	22.7	24872
1779395100	22.92	0	0.00	22.98	23.14	22.7	16387
1779308700	22.92	0.3	1.33	22.54	22.98	22.5	16015
1779222300	22.62	-0.1	-0.44	22.72	23.2	22.46	35509
1779135900	22.72	-0.18	-0.79	22.88	23.12	22.66	23771
1778876700	22.9	-0.2	-0.87	22.9	23.2	22.78	16273
1778790300	23.1	0.34	1.49	22.82	23.2	22.82	9244
1778703900	22.76	0.04	0.18	22.7	23.28	22.68	27730
1778617500	22.72	0.02	0.09	22.7	22.94	22.48	34326
1778531100	22.7	-0.1	-0.44	22.82	23.32	22.52	52719
1778271900	22.8	0.2	0.88	22.52	23.06	22.52	27618
1778185500	22.6	-0.7	-3.00	23.14	23.48	21.9	127358
1778099100	23.3	0.74	3.28	22.62	23.62	22.62	89526
1778012700	22.56	0.42	1.90	22.44	22.8	22.2	37483
1777926300	22.14	0.64	2.98	21.5	22.92	21.34	66146
1777580700	21.5	0.62	2.97	20.78	21.5	20.62	13126
1777494300	20.88	-0.14	-0.67	21.18	21.34	20.62	19212
1777407900	21.02	-0.4	-1.87	21.399999	21.48	21.02	15075
1777321500	21.42	0.06	0.28	21.3	21.76	21.22	25084
1777062300	21.36	0.28	1.33	21.22	21.52	20.94	17801
1776975900	21.079999	-0.62	-2.86	21.46	21.54	21.02	23968
1776889500	21.7	0.12	0.56	21.68	21.88	21.46	21386
1776803100	21.58	-0.04	-0.19	21.74	21.94	21.48	20218
1776716700	21.62	-0.32	-1.46	21.6	21.72	21.44	23757
1776457500	21.94	0.96	4.58	20.96	22.22	20.96	59653
1776371100	20.98	0.42	2.04	20.5	21.44	20.42	36468
1776284700	20.559999	0.2	0.98	20.34	20.68	20.26	35392
1776198300	20.36	0.32	1.60	20.26	20.52	20.12	39550
1776111900	20.04	0.51	2.61	19.2	20.14	19.14	23977
1775852700	19.53	-0.31	-1.56	19.97	20	19.44	39910
1775766300	19.84	-0.02	-0.10	19.96	19.98	19.28	20615
1775679900	19.86	0.62	3.22	19.649999	20.44	19.649999	57869
1775593500	19.239999	-0.04	-0.21	19.2	19.64	18.76	37067
1775161500	19.28	-0.15	-0.77	18.98	19.39	18.71	34331
1775075100	19.43	0.09	0.47	19.399999	19.69	19.16	63655
1774988700	19.34	0.4	2.11	19.01	19.35	18.809999	66077
1774902300	18.94	0.15	0.80	18.72	19.38	18.72	36144
1774646700	18.79	0.81	4.51	18.19	19.27	18.11	184595
1774560300	17.98	-2.82	-13.56	20.02	20.02	17.41	537391
1774473900	20.8	1.1	5.58	19.68	21.36	19.44	89512
1774387500	19.7	0.15	0.77	19.36	19.8	18.809999	68617
1774301100	19.55	0.15	0.77	19.25	19.85	18.84	69325
1774041900	19.399999	-0.6	-3.00	20.22	20.34	19.21	103190
1773955500	20	-1.34	-6.28	21.32	21.46	16.69	324790
1773869100	21.34	-0.62	-2.82	21.88	22.2	21.22	29091
1773782700	21.96	0.28	1.29	21.52	22.1	21.52	24793
1773696300	21.68	-0.16	-0.73	22.26	22.28	21.44	43074
1773437100	21.84	-0.72	-3.19	22.32	22.62	21.76	51238
1773350700	22.56	-0.26	-1.14	22.54	22.64	22.32	11264
1773264300	22.82	0	0.00	22.86	22.98	22.38	21090
1773177900	22.82	-0.06	-0.26	22.98	23.34	22.78	37604
1773091500	22.88	-0.3	-1.29	22.6	23.18	22.16	33431