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	1.49253731343	67	68	65.9	708	66.63569797	DE
4	-3.5	-4.8951048951	71.5	72.5	65.5	1446	68.71870614	DE
12	-7.7	-10.1717305152	75.7	80.2	65.5	2048	74.13555968	DE
26	1.3	1.94902548726	66.7	80.2	61.7	2416	71.60221244	DE
52	10.1	17.4438687392	57.9	80.2	56.5	2659	67.94070586	DE
156	11.7	20.7815275311	56.3	80.2	45.5	2802	59.5993189	DE
260	-3.5	-4.8951048951	71.5	80.2	45.5	4999	61.83251492	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
1782419100	66.5	0.4	0.61	66.4	66.8	65.9	777
1782332700	66.099999	-0.4	-0.60	66.8	66.9	66	593
1782246300	66.5	-0.5	-0.75	66.9	66.9	66.5	603
1782159900	67	0.1	0.15	67.099999	67.3	66	913
1781900700	66.9	0.6	0.90	67	67	66.3	652
1781814300	66.3	-0.6	-0.90	66.099999	66.7	65.5	1933
1781727900	66.9	-0.7	-1.04	67.7	67.7	66.9	1466
1781641500	67.599999	-0.8	-1.17	67.8	68.3	67.5	665
1781555100	68.4	0.1	0.15	68.8	69.5	67.8	866
1781295900	68.3	0.2	0.29	69.2	69.2	68.2	392
1781209500	68.099999	-0.5	-0.73	69.2	69.2	68.099999	966
1781123100	68.599999	0.2	0.29	68.8	70.599999	68.3	1167
1781036700	68.4	-0.2	-0.29	69	69	66.5	5862
1780950300	68.599999	-0.8	-1.15	69.599999	70.5	68.2	1094
1780691100	69.4	-0.7	-1.00	70.2	71.2	69.4	2538
1780604700	70.099999	-0.6	-0.85	70.4	71	69.9	955
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