Knorr Bremse AG (PK)【KNRRY】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	-1.26	-4.28425705542	29.41	29.635	28.15	8882	29.08187698	DR
4	-2.12	-7.00363396102	30.27	30.4075	28.15	15320	29.8336715	DR
12	-0.37	-1.29733520337	28.52	31.5	27.376	17134	29.23483953	DR
26	1.25	4.6468401487	26.9	33.96	26.16	14092	29.47900517	DR
52	2.76	10.8704214258	25.39	33.96	22.62	10778	27.6806078	DR
156	10.71	61.4105504587	17.44	33.96	13.6167	31140	18.94713563	DR
260	-2.5975	-8.44784128791	30.7475	33.96	10.17	55063	17.76245051	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
1780694940	28.65	-0.33	-1.14	29.03	29.03	28.63	9981
1780608540	28.98	0.04	0.14	29.326	29.326	28.98	7224
1780522140	28.94	-0.36	-1.21	28.95	29.0699	28.918	6105
1780435740	29.295	-0.13	-0.42	29.63	29.635	29.22	9771
1780349340	29.42	-0.7	-2.32	29.41	29.487	28.99	11328
1780090080	30.12	0.33	1.11	29.9101	30.2799	29.9101	16822
1780003320	29.79	-0.09	-0.30	29.49	29.92	29.49	7354
1779917340	29.88	0.37	1.26	29.88	29.955	29.77	12357
1779830940	29.507	0.8	2.78	29.51	29.51	29.32	6073
1779484920	28.71	-0.83	-2.81	28.775	29.004	28.66	4941
1779398880	29.54	-0.15	-0.51	28.88	29.54	28.88	9485
1779312300	29.69	0.31	1.06	29.18	29.872	29.18	8780
1779225660	29.38	-0.14	-0.47	29.75	29.75	29.38	13682
1779139740	29.52	-0.06	-0.21	29.72	29.73	29.113	12551
1778880000	29.5825	-0.65	-2.14	29.61	29.67	29.49	9669
1778793900	30.23	0.04	0.13	30.17	30.4075	30.125	122672
1778707380	30.19	0.4	1.34	29.87	30.2	29.87	6186
1778621340	29.79	-0.35	-1.16	29.52	29.94	29.46	9367
1778534940	30.14	-0.2	-0.66	30.27	30.285	30.01	6726
1778275200	30.34	0.37	1.23	30.72	30.72	30.245	7765
1778188800	29.97	-0.4	-1.32	30.85	30.85	29.97	7378
1778102520	30.37	1.42	4.89	30.45	30.58	30.14	9888
1778016000	28.955	0.47	1.63	28.9	29.01	28.84	11437
1777930140	28.49	-0.63	-2.16	28.92	28.92	28.325	10057
1777671000	29.12	0.2	0.67	29.2655	29.46	29.02	5731
1777584540	28.925	-0.19	-0.64	28.8	29.16	28.76	10149
1777498140	29.111	0	0.00	28.87	29.24	28.49	6217
1777411800	29.11	-0.36	-1.22	28.99	29.1115	28.78	23345
1777325400	29.47	0.14	0.48	29.19	29.47	28.9601	10960
1777065780	29.33	0.16	0.55	29.12	29.33	29.1	9251
1776979740	29.17	-0.22	-0.75	29.33	29.54	28.925	16983
1776893280	29.3899	-0.16	-0.54	29.43	29.488	29.296	9590
1776806940	29.55	-0.8	-2.62	30.22	30.27	29.2701	6442
1776720540	30.345	-0.55	-1.76	30.46	30.5599	30.21	9858
1776460800	30.89	1	3.35	30.98	31.5	30.89	10024
1776374940	29.89	-0.15	-0.50	30.23	30.23	29.814	10741
1776288360	30.04	-0.4	-1.31	29.96	30.07	29.83	7285
1776202140	30.44	-0.11	-0.36	30.64	30.64	30.41	12393
1776115740	30.55	-0.49	-1.58	30.31	30.56	30.15	14953
1775856000	31.04	0.6	1.98	31.14	31.2299	30.942	9092
1775770140	30.4375	-0.09	-0.30	30.2	30.48	30.2	42513
1775683500	30.53	1.77	6.14	30.53	30.68	30.34	16916
1775596800	28.765	0.12	0.40	28.5	28.83	28.18	42191
1775510940	28.65	0.08	0.28	28.89	29.3599	28.41	19905
1775164920	28.57	-0.56	-1.91	28.05	28.62	27.96	17310
1775078400	29.125	0.63	2.22	28.9	29.285	28.89	12950
1774992540	28.492	0.92	3.34	28.03	28.61	27.95	27399
1774906080	27.57	-0.13	-0.47	27.7	27.7999	27.4375	27083
1774646940	27.7	-0.47	-1.65	27.78	28.1	27.58	21997
1774560480	28.165	-0.78	-2.68	28.46	28.63	28.165	27961
1774473900	28.94	0.37	1.30	29	29.07	28.79	28122
1774387560	28.57	-0.46	-1.57	28.05	28.65	28	42441
1774300800	29.025	1.5	5.43	28.43	29.17	28.27	27580
1774041960	27.53	-0.38	-1.36	28.25	28.25	27.376	25923
1773955740	27.91	-0.77	-2.68	27.6	28.06	27.49	39247
1773869340	28.68	0.05	0.17	29.08	29.185	28.68	17264
1773782700	28.63	0.09	0.32	28.72	28.72	28.363	22962
1773696120	28.54	0.4	1.42	28.52	28.58	28.13	23392
1773437340	28.14	-1.44	-4.87	29	29.01	28.105	19943
1773350400	29.58	-0.23	-0.77	29.69	29.87	29.38	18239
1773264540	29.81	-0.51	-1.68	29.82	30.12	29.69	15805
1773178080	30.32	0.29	0.97	30.66	30.92	30.3	35085
1773091740	30.03	-0.25	-0.83	29.3	30.1545	29.18	18617