KION Group AG (PK)【KIGRY】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	1.82	17.738791423	10.26	12.13	10.26	10248	11.17630479	DR
4	-0.555	-4.39256034824	12.635	13.159	10.26	10427	11.76087637	DR
12	-0.75	-5.84567420109	12.83	14.59	10.26	11798	12.68364955	DR
26	-7.27	-37.5710594315	19.35	20.54	10.26	25685	16.69926459	DR
52	0.41	3.51328191945	11.67	20.54	10.26	19560	16.54185861	DR
156	3.77	45.3670276775	8.31	20.54	7.3	22990	12.17912612	DR
260	-13.8	-53.3230293663	25.88	29.3	4.5	38692	11.23056588	DR

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
1781818140	12.08	0.28	2.37	11.81	12.11	11.81	12443
1781731740	11.8	-0.09	-0.76	11.95	12.13	11.76	9740
1781645340	11.89	0.41	3.57	11.89	11.93	11.8	5017
1781558940	11.48	0.74	6.89	11.92	12.00125	11.48	10803
1781299740	10.74	0.08	0.75	10.6	10.74	10.6	4044
1781213220	10.66	-0.19	-1.75	10.26	10.71	10.26	21638
1781126940	10.85	-0.23	-2.08	10.85	10.98	10.78	6711
1781040540	11.08	-0.04	-0.40	11.384	11.384	10.945	23147
1780954140	11.1245	-0.3	-2.59	11.31	11.43	11.12	9580
1780694940	11.42	-0.42	-3.55	11.7	11.7	11.42	14542
1780608540	11.84	0.06	0.51	11.86	11.92	11.79	5737
1780522140	11.78	-0.47	-3.84	11.81	11.87	11.765	8340
1780435740	12.2501	0.13	1.07	12.11	12.384	12.11	7538
1780349340	12.12	-0.64	-4.98	12.23	12.31	11.962	18888
1780090080	12.755	0.03	0.20	12.75	12.84	12.69	10378
1780003320	12.73	0	0.00	12.58	12.765	12.58	8332
1779917340	12.73	-0.15	-1.16	12.94	12.94	12.73	14758
1779830940	12.88	0.12	0.90	13.159	13.159	12.88	3849
1779484920	12.765	0.04	0.35	12.71	12.8196	12.71	7458
1779398880	12.72	-0.19	-1.47	12.635	12.782	12.53	7618
1779312300	12.91	0.22	1.73	12.54	12.91	12.53	11375
1779225660	12.69	-0.15	-1.17	12.7325	12.74	12.69	6887
1779139740	12.84	-0.05	-0.39	12.836	12.84	12.63	11335
1778880000	12.89	-0.34	-2.57	12.8701	12.94	12.8701	1421
1778793900	13.23	-0.06	-0.41	13.32	13.41	13.23	15279
1778707380	13.285	-0.24	-1.75	13.18	13.285	13.13	8004
1778621340	13.522	-0.28	-2.01	13.41	13.522	13.36	10466
1778534940	13.8	-0.08	-0.58	13.88	13.885	13.75	4462
1778275200	13.88	0.09	0.65	13.91	13.9601	13.87	5133
1778188800	13.79	-0.32	-2.29	14.3348	14.3348	13.79	14279
1778102520	14.1125	0.73	5.47	14.11	14.1125	13.98	4156
1778016000	13.38	0.56	4.41	13.23	13.4	13.19	7788
1777930140	12.81515	-0.23	-1.78	12.98	13.02	12.74	13062
1777671000	13.0468	0.07	0.51	13.08	13.19	13	7057
1777584540	12.98	0.42	3.34	12.88	12.98	12.79	5075
1777498140	12.56	-0.07	-0.55	12.7	12.7	12.4001	5109
1777411800	12.63	-0.04	-0.28	12.64	12.65	12.5301	6604
1777325400	12.665	-0.07	-0.51	12.74	12.75	12.64	5997
1777065780	12.73	-0.62	-4.64	12.66	13.03	12.59	18163
1776979740	13.35	0.22	1.66	13.35	13.55	13.11	28104
1776893280	13.1325	-0.06	-0.44	13.14	13.2	13.07	8405
1776806940	13.19	-0.68	-4.92	13.74	13.8	13.19	11618
1776720540	13.873	-0.24	-1.68	13.95	13.95	13.86	22022
1776460800	14.11	0.28	2.02	14.5	14.59	14.11	17544
1776374940	13.83	0.18	1.30	13.87	13.9	13.7325	10897
1776288360	13.652	0.28	2.11	13.44	13.69	13.37	10518
1776202140	13.37	0.22	1.67	13.32	13.38	13.32	4100
1776115740	13.15	0.04	0.34	12.85	13.21	12.85	13654
1775856000	13.105	0.34	2.62	13.23	13.23	13.05	6877
1775770140	12.77	-0.2	-1.54	12.8	12.82	12.66	4665
1775683500	12.97	0.82	6.75	13.23	13.27	12.865	51438
1775596800	12.15	0.14	1.17	11.9	12.21	11.78	27096
1775510940	12.01	-0.11	-0.91	12.065	12.22	12.01	8653
1775164920	12.12	-1.08	-8.18	12	12.14	11.92	20315
1775078400	13.2	0.05	0.38	13.35	13.35	13.13	12107
1774992540	13.15	0.73	5.88	12.87	13.1645	12.73	24678
1774906080	12.42	-0.27	-2.09	12.575	12.621	12.42	18505
1774646940	12.685	-0.12	-0.90	12.74	12.85	12.65	8291
1774560480	12.8	-0.23	-1.77	12.83	12.948	12.8	15041
1774473900	13.03	0.28	2.20	13.16	13.16	12.99	15479
1774387560	12.75	-0.49	-3.70	12.73	12.92	12.6575	18970
1774300800	13.24	0.93	7.55	13.0301	13.4006	13.03	43706
1774041960	12.31	-0.67	-5.16	12.76	12.77	12.25	29759
1773955740	12.98	-0.17	-1.29	12.7725	13.1299	12.675	11695