KBC Group NV (PK)【KBCSY】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	-0.79	-1.13882081591	69.37	69.72	66.88	55292	69.24550129	DR
4	4.61	7.2065030483	63.97	69.72	63.604	59401	68.31850919	DR
12	-0.78	-1.12456747405	69.36	70.87	62.94	32855	67.33404874	DR
26	1.94	2.91116446579	66.64	73.121	58.6	33436	65.55787685	DR
52	15.34	28.8129226146	53.24	73.121	50.64	28923	62.65806288	DR
156	33.27	94.2225998301	35.31	73.121	26.84	34540	43.59686941	DR
260	29.61	75.9815242494	38.97	73.121	22.72	51272	36.58437728	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783545840	67.32	-1.4	-2.04	67.57	67.8675	66.879999	12240
1783459740	68.72	-0.41	-0.59	69.5475	69.71	68.72	8497
1783373340	69.13	-0.27	-0.39	69.08	69.55	68.43	10863
1783027740	69.4	1.29	1.90	69.37	69.72	68.8761	189568
1782941280	68.109	0.12	0.18	68	68.36	67.73	13908
1782854880	67.99	0.74	1.10	67.58	67.99	67.568	12184
1782768300	67.25	0.95	1.43	66.247	67.45	66.247	10453
1782509280	66.3	-0.28	-0.42	66.64	67.08	66.3	13718
1782422460	66.58	0.38	0.57	66.55	67.135	66.55	11703
1782336000	66.2	-1.09	-1.62	66.41	66.56	65.93	12118
1782250140	67.29	-2	-2.89	67.4	67.6485	67.2	74698
1782163500	69.29	1.54	2.27	68.84	69.365	68.4534	277172
1781818140	67.75	-0.3	-0.44	68.38	68.57	67.69	337504
1781731740	68.05	-0.55	-0.80	69.15	69.522	67.97	13596
1781645340	68.6	1.7	2.54	68.17	68.6	67.5216	10944
1781558940	66.898399	0.5	0.75	67.55	67.574	66.6036	26422
1781299740	66.4	0.82	1.24	66.185	67.22	66	19937
1781213220	65.5844	1.94	3.06	63.97	65.66	63.604	13699
1781126940	63.64	-0.68	-1.05	64.19	64.319999	63.55	31350
1781040540	64.315	-0.09	-0.14	65.019999	65.349999	63.75	19075
1780954140	64.405	0.09	0.15	65.8292	65.8292	64.349999	14542
1780694940	64.31	-1.37	-2.09	65.459999	65.569999	64.099999	14827
1780608540	65.68	1.39	2.16	65.129999	65.68	65.0536	10881
1780522140	64.29	-1.35	-2.06	65.01	65.01	64.129999	19112
1780435740	65.64	-0.49	-0.74	65.754999	65.879999	65.294	23337
1780349340	66.129999	-0.04	-0.06	65.644999	66.56	65.394999	15688
1780090080	66.17	0.4	0.61	66.735	67.31	66.17	13901
1780003320	65.769999	-0.66	-0.99	66.0647	66.3987	65.7	12236
1779917340	66.43	0.07	0.11	66.405	66.872	66.2615	28662
1779830940	66.36	1.16	1.78	66.36	66.5975	66.18	12448
1779484920	65.2	0.33	0.50	65.31	65.415	64.849999	18885
1779398880	64.875	0.63	0.97	63.96	65.162499	63.89	49021
1779312300	64.25	1.17	1.85	63.5	64.721	63.5	31170
1779225660	63.083	-2.03	-3.11	62.94	63.3724	62.94	22047
1779139740	65.11	0.58	0.90	65.769999	65.98	65.11	25763
1778880000	64.532	-1.73	-2.61	65.144999	65.209999	64.349999	15911
1778793900	66.26	0.23	0.35	66.5908	66.5908	65.62	15071
1778707380	66.03	0.36	0.55	65.629999	66.399	65.569999	16014
1778621340	65.67	-2.38	-3.50	65.55	66.03	65.36	14158
1778534940	68.05	0.07	0.10	68.63	68.96	67.95	14260
1778275200	67.98	0.99	1.48	67.76	67.98	67.19	13583
1778188800	66.989999	-1.49	-2.17	68.56	68.68	66.91	17862
1778102520	68.476	3.06	4.67	68.195	68.65	67.76	19969
1778016000	65.42	0.82	1.27	65.5	65.53	65.019999	12964
1777930140	64.599999	-2.03	-3.05	65.29	65.44	64.44	24595
1777671000	66.629999	-0.02	-0.03	66.54	67.08	66.54	11009
1777584540	66.65	0.76	1.15	65.629999	66.7	65.552	30530
1777498140	65.89	-0.49	-0.74	66.459999	66.5	65.8	17152
1777411800	66.3824	0.25	0.38	65.93	66.47	65.828	28361
1777325400	66.129999	-0.01	-0.01	66.18	66.31	65.87	29381
1777065780	66.135	-0.05	-0.07	66.2	66.422	65.68	20416
1776979740	66.18	-1.51	-2.23	66.89	67.19	65.61	24141
1776893280	67.69	-0.57	-0.84	68.14	68.14	67.498	32261
1776806940	68.26	-1.64	-2.35	69.71	70	68.26	37268
1776720540	69.9	-0.3	-0.43	70.11	70.2	69.5	14672
1776460800	70.2	1.34	1.95	70.55	70.87	70.12	17166
1776374940	68.86	-0.79	-1.13	69.36	69.36	68.63	13810
1776288360	69.65	0.23	0.33	69.3	69.76	69.2	15945
1776202140	69.42	1.05	1.54	68.98	69.43	68.9	17001
1776115740	68.37	1.02	1.51	67.31	68.46	67.2	15096
1775856000	67.35	0.64	0.96	67.31	67.9	67.26	12515
1775770140	66.711	-0.04	-0.07	65.81	66.91	65.629999	18050