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	-0.9004	-7.20896717374	12.49	12.55	11.5896	7615	12.09965347	DR
4	0.9896	9.3358490566	10.6	12.55	10.6	25231	11.13769092	DR
12	-2.9104	-20.0717241379	14.5	14.59	10.26	15298	11.87925877	DR
26	-7.5004	-39.289680461	19.09	19.53	10.26	28620	15.94135949	DR
52	-4.4554	-27.7681520723	16.045	20.54	10.26	20215	16.22609393	DR
156	2.4391	26.6553740233	9.1505	20.54	7.3	23349	12.17533478	DR
260	-15.7604	-57.6248628885	27.35	29.3	4.5	39546	11.17039931	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783632420	11.5901	-0.2	-1.74	11.71	11.71	11.5901	4220
1783545840	11.795	-0.5	-4.03	11.86	11.86	11.7202	7993
1783459740	12.29	-0.22	-1.73	12.39	12.42	12.2801	13119
1783373340	12.5068	0.67	5.63	12.49	12.55	12.44	5129
1783027740	11.84	0.58	5.15	11.7556	11.84	11.5901	35126
1782941280	11.26	0.2	1.81	11.3	11.38	11.192	10507
1782854880	11.06	0.24	2.17	10.9598	11.06	10.953	43892
1782768300	10.825	0	0.05	10.84	10.84	10.72	7910
1782509280	10.82	-0.33	-2.96	10.94	10.94	10.74	252396
1782422460	11.15	0.1	0.90	11.19	11.3	11.15	13910
1782336000	11.05	-0.53	-4.58	10.88	11.238	10.88	7371
1782250140	11.58	-0.38	-3.18	11.69	11.69	11.5788	3717
1782163500	11.96	-0.12	-0.99	12.05	12.06	11.9175	6812
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