K and S AG【SDF】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	-0.47	-3.1799729364	14.78	15.23	14.22	37876	14.79407004	DE
4	-1.24	-7.97427652733	15.55	15.72	14.22	39217	14.97851451	DE
12	-1.07	-6.95708712614	15.38	18.649999	14.18	110704	16.35431622	DE
26	2.6	22.2032450897	11.71	18.649999	11.52	96219	15.07688667	DE
52	-2.08	-12.6906650397	16.39	18.649999	10.42	85844	14.05743745	DE
156	-1.19	-7.67741935484	15.5	18.649999	9.978	144959	15.10606834	DE
260	3.01	26.6371681416	11.3	36.45	9.978	590235	18.96040793	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	14.75	-0.08	-0.54	14.74	14.88	14.43	37200
1780431900	14.83	0.13	0.88	14.75	15.02	14.63	44054
1780345500	14.7	0.07	0.48	14.52	14.97	14.52	37421
1780086300	14.63	-0.29	-1.94	14.88	15.05	14.63	18369
1779999900	14.92	0.2	1.36	14.78	15.23	14.71	52335
1779913500	14.72	0.08	0.55	14.71	14.92	14.5	36714
1779827100	14.64	0.18	1.24	14.53	14.83	14.38	61133
1779740700	14.46	-0.2	-1.36	14.61	14.79	14.41	22506
1779481500	14.66	0.11	0.76	14.59	14.82	14.5	23211
1779395100	14.55	0.1	0.69	14.35	14.79	14.35	36686
1779308700	14.45	-0.46	-3.09	14.85	14.86	14.36	48899
1779222300	14.91	-0.44	-2.87	15.36	15.46	14.74	50754
1779135900	15.35	-0.14	-0.90	15.2	15.5	14.98	52942
1778876700	15.49	0.1	0.65	15.11	15.72	15.11	24456
1778790300	15.39	-0.19	-1.22	15.48	15.61	15.28	23348
1778703900	15.58	0.12	0.78	15.54	15.71	15.37	39010
1778617500	15.46	0.27	1.78	15.02	15.68	15.02	40903
1778531100	15.19	-0.15	-0.98	15.3	15.39	14.71	70101
1778271900	15.34	-0.15	-0.97	15.37	15.5	15.03	22904
1778185500	15.49	-0.05	-0.32	15.55	15.55	15.23	41396
1778099100	15.54	-0.5	-3.12	16	16.12	15.29	81087
1778012700	16.04	-0.01	-0.06	15.95	16.3	15.78	54483
1777926300	16.05	0.15	0.94	15.75	16.42	15.75	90557
1777580700	15.9	0.03	0.19	15.83	16.01	15.76	30337
1777494300	15.87	0.01	0.06	15.81	16.03	15.35	39832
1777407900	15.86	-0.19	-1.18	16.079999	16.37	15.84	46936
1777321500	16.05	0.27	1.71	15.95	16.1	15.61	60431
1777062300	15.78	0.18	1.15	15.63	16.23	15.63	45234
1776975900	15.6	-0.27	-1.70	15.9	16.55	15.51	136771
1776889500	15.87	1.21	8.25	14.7	16.1	14.7	279433
1776803100	14.66	0.2	1.38	14.63	14.85	14.54	58806
1776716700	14.46	-0.06	-0.41	14.99	14.99	14.38	93058
1776457500	14.52	-0.65	-4.28	15.2	15.42	14.18	204012
1776371100	15.17	0.15	1.00	14.91	15.4	14.91	47557
1776284700	15.02	-0.15	-0.99	15.13	15.3	14.79	55928
1776198300	15.17	-0.64	-4.05	15.67	15.9	14.88	139205
1776111900	15.81	0.1	0.64	15.8	16.3	15.73	126189
1775852700	15.71	-0.1	-0.63	15.83	15.99	15.48	73566
1775766300	15.81	-0.07	-0.44	15.77	16.14	15.77	69761
1775679900	15.88	-1.34	-7.78	17.2	17.22	15.03	266723
1775593500	17.22	0.79	4.81	16.53	17.22	16.46	135706
1775161500	16.43	0.45	2.82	15.53	16.579999	15.53	100274
1775075100	15.98	-0.42	-2.56	16.41	16.649999	15.75	46518
1774988700	16.399999	0.11	0.68	16.44	16.68	16.04	56630
1774902300	16.29	0.13	0.80	16.2	16.489999	16.129999	59662
1774646700	16.16	-0.19	-1.16	16.27	16.39	16	36949
1774560300	16.35	0.05	0.31	15.9	16.48	15.6	60641
1774473900	16.3	-0.05	-0.31	16.21	16.44	15.89	107243
1774387500	16.35	1.1	7.21	15.11	16.5	15.11	117921
1774301100	15.25	0.35	2.35	14.87	15.45	14.53	145442
1774041900	14.9	-1.55	-9.42	16.35	16.79	14.85	252498
1773955500	16.45	-1.4	-7.84	17.809999	17.94	16.309999	263674
1773869100	17.85	0	0.00	17.86	17.94	17.579999	95742
1773782700	17.85	0.66	3.84	17.05	17.86	17.01	194152
1773696300	17.19	-1.06	-5.81	18.309999	18.309999	17.12	327250
1773437100	18.25	0.5	2.82	17.68	18.649999	17.51	658306
1773350700	17.75	2.05	13.06	15.38	18.05	15.38	867273
1773264300	15.7	0.35	2.28	15.28	15.7	15.18	92775
1773177900	15.35	-0.3	-1.92	15.67	15.79	15.14	71928
1773091500	15.65	0.49	3.23	14.74	15.75	14.72	150582
1772832300	15.16	-0.09	-0.59	15.25	15.32	14.98	31675
1772745900	15.25	0.2	1.33	14.92	15.43	14.71	60560
1772659500	15.05	-0.2	-1.31	15.09	15.44	14.96	49485