KWS SAAT SE & Co KGaA【KWS】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	-1.2	-1.67832167832	71.5	72.7	69.099999	1486	70.8971066	DE
4	-9.5	-11.9047619048	79.8	79.8	69.099999	1469	74.61243642	DE
12	5.6	8.65533230294	64.7	80.2	64.2	2316	74.06039149	DE
26	2.200001	3.23054483452	68.099999	80.2	61.7	2625	71.24460335	DE
52	14.4	25.7602862254	55.9	80.2	55.3	2669	67.54891584	DE
156	14.6	26.2118491921	55.7	80.2	45.5	2963	59.3451449	DE
260	-5.8	-7.62155059133	76.1	80.2	45.5	5084	62.03804623	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
1780518300	70.7	0.3	0.43	70.2	71	69.099999	1088
1780431900	70.4	-0.6	-0.85	71	71	70	4264
1780345500	71	-1.5	-2.07	72.5	72.5	70	1163
1780086300	72.5	1.4	1.97	71.5	72.5	71	953
1779999900	71.099999	-1.6	-2.20	72.4	72.4	71	889
1779913500	72.7	1.2	1.68	71.5	72.7	71.2	162
1779827100	71.5	-0.7	-0.97	72.099999	72.599999	71.5	1404
1779740700	72.2	-1.2	-1.63	73.4	73.9	72	724
1779481500	73.4	-0.6	-0.81	74.599999	74.599999	72.8	816
1779395100	74	0.3	0.41	73.4	74	73.4	420
1779308700	73.7	-0.6	-0.81	73.3	74.599999	73.2	297
1779222300	74.3	0	0.00	74.599999	75.599999	73.9	684
1779135900	74.3	-1.2	-1.59	75.8	75.8	74	2799
1778876700	75.5	-1	-1.31	76.2	76.5	75.099999	574
1778790300	76.5	-0.1	-0.13	76.599999	76.599999	75.599999	269
1778703900	76.599999	0.7	0.92	76.2	78.9	76.099999	5091
1778617500	75.9	-2.4	-3.07	77.5	77.5	73.2	1116
1778531100	78.3	1.1	1.42	77.7	78.4	77.099999	1161
1778271900	77.2	0.2	0.26	77.599999	78	77.2	1392
1778185500	77	-1.3	-1.66	78	78.3	77	2570
1778099100	78.3	-1.4	-1.76	79.8	79.8	77.599999	2641
1778012700	79.7	1.7	2.18	77.2	79.9	77.2	7587
1777926300	78	0.8	1.04	76.5	80.2	76.5	8908
1777580700	77.2	2.3	3.07	74.8	77.2	74.7	7377
1777494300	74.9	0.4	0.54	74.099999	74.9	74.099999	231
1777407900	74.5	0.2	0.27	74.8	74.9	73.8	622
1777321500	74.3	0	0.00	73.9	74.9	73.7	835
1777062300	74.3	0.2	0.27	73.599999	74.9	73.599999	579
1776975900	74.099999	0.4	0.54	73.4	74.4	73.4	333
1776889500	73.7	1	1.38	72.599999	74.7	72.599999	1120
1776803100	72.7	-0.8	-1.09	73	74	72.7	375
1776716700	73.5	1	1.38	72	73.5	72	979
1776457500	72.5	-0.8	-1.09	73.4	74.099999	72	2133
1776371100	73.3	-0.1	-0.14	73.8	74.099999	73.3	751
1776284700	73.4	-2	-2.65	74.8	75.5	73.4	2012
1776198300	75.4	-0.8	-1.05	76.2	76.2	75	2071
1776111900	76.2	1.7	2.28	74.099999	76.2	74.099999	3941
1775852700	74.5	-0.3	-0.40	74.7	74.8	73.9	1162
1775766300	74.8	0.5	0.67	74.5	76	73.9	13783
1775679900	74.3	-1.1	-1.46	75.4	75.9	73.599999	3687
1775593500	75.4	0	0.00	75.7	76.099999	75	6287
1775161500	75.4	1.9	2.59	72.099999	75.4	72.099999	1631
1775075100	73.5	-1.4	-1.87	75	75.9	73	6366
1774988700	74.9	2.3	3.17	72.8	75.2	70.7	5079
1774902300	72.599999	2.5	3.57	69.9	72.9	69.4	5714
1774646700	70.099999	0.1	0.14	70.5	70.5	69.5	1771
1774560300	70	0.4	0.57	69.9	70.4	68.8	779
1774473900	69.599999	2.5	3.73	68	70.3	68	2376
1774387500	67.099999	1.2	1.82	66.099999	67.7	65.599999	454
1774301100	65.9	1.5	2.33	65	67.2	64.5	1253
1774041900	64.4	-2.4	-3.59	67.099999	67.099999	64.3	800
1773955500	66.8	0.2	0.30	66.7	66.9	65.2	1487
1773869100	66.599999	0.2	0.30	67	67.5	66.599999	729
1773782700	66.4	0.7	1.07	65.5	67.8	65.5	1144
1773696300	65.7	0.6	0.92	65.3	66.099999	65.2	2328
1773437100	65.099999	0	0.00	65.099999	65.8	64.7	1889
1773350700	65.099999	-1	-1.51	65.3	65.7	64.2	1730
1773264300	66.099999	1.7	2.64	64.7	66.5	64.4	2308
1773177900	64.4	0.5	0.78	63.9	65.4	63.6	1441
1773091500	63.9	-0.1	-0.16	62.9	64	62.5	1603
1772832300	64	-0.1	-0.16	63.5	64	63.4	420
1772745900	64.099999	-0.7	-1.08	64.5	64.9	63.2	1796
1772659500	64.8	1.8	2.86	62.1	64.8	61.7	3235