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	3.86	6.0133977255	64.19	69.522	63.55	20470	65.8093581	DR
4	4.55	7.16535433071	63.5	69.522	63.5	20323	65.35028063	DR
12	6.98	11.429507123	61.07	70.87	58.69	22652	65.06718759	DR
26	2.345	3.56898257362	65.705	73.121	58.6	26776	64.72282407	DR
52	19.1	39.0194075587	48.95	73.121	48.19	26301	61.1524116	DR
156	33.4	96.3924963925	34.65	73.121	26.84	34371	42.34449644	DR
260	27.87	69.3628670981	40.18	73.121	22.72	50865	36.10664318	DR

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
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
1775683500	66.754999	3	4.71	67.51	67.51	66.2608	17155
1775596800	63.75	0.9	1.43	62.85	63.82	62.49	44627
1775510940	62.85	-0.03	-0.04	62.02	63.34	62.02	25782
1775164920	62.876	-0.45	-0.72	61.49	63.05	61.34	58396
1775078400	63.33	2.12	3.46	63.33	64.17	62.94	56641
1774992540	61.21	2.52	4.29	60.31	61.41	59.955	27647
1774906080	58.69	-0.2	-0.34	59.042	59.425	58.69	34001
1774646940	58.89	-0.6	-1.00	59.24	59.875	58.81	36724
1774560480	59.486	-1.33	-2.19	59.9475	60.235	59.486	20531
1774473900	60.82	1.07	1.79	61.07	61.15	60.54	39188
1774387560	59.75	-1.17	-1.92	59.38	60.16	59.14	36651
1774300800	60.92	2.22	3.78	60.29	61.525	59.8	242475
1774041960	58.7	-2.76	-4.48	61.01	61.03	58.6	318600
1773955740	61.455	0.1	0.17	59.88	61.615	59.88	72795
1773869340	61.35	-0.04	-0.07	61.92	62.4	61.2	35696