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	1.46	5.06416926812	28.83	30.64	27.87	11805	28.77349859	DR
4	0.964	3.28718543272	29.326	30.64	27.69	12824	28.87033513	DR
12	0.09	0.298013245033	30.2	31.5	27.69	13441	29.55382374	DR
26	2.17	7.71692745377	28.12	33.96	27.376	15159	29.50791275	DR
52	6.2	25.7368202574	24.09	33.96	22.62	11321	27.87074013	DR
156	11.6	62.0652755484	18.69	33.96	13.6167	31154	19.04795322	DR
260	2.24	7.98573975045	28.05	33.96	10.17	53560	17.43733844	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
1783027740	30.29	0.75	2.55	30.47	30.64	30.2401	6331
1782941280	29.538	0.47	1.61	29.5065	29.91	29.486	9871
1782854880	29.07	0.79	2.79	28.71	29.07	28.71	15630
1782768300	28.28	-0.04	-0.14	28	28.28	27.87	16194
1782509280	28.32	-0.33	-1.15	28.25	28.32	28.14	6208
1782422460	28.65	-0.01	-0.03	28.83	29.035	28.65	11123
1782336000	28.66	-0.74	-2.52	28.21	28.7125	28.18	6577
1782250140	29.4	-0.23	-0.78	29.27	29.515	29.27	8986
1782163500	29.63	-0.28	-0.94	29.65	29.92	29.57	15293
1781818140	29.91	0.2	0.68	29.885	30.06	29.855	5241
1781731740	29.7075	-0.3	-1.01	30.04	30.175	29.7075	5578
1781645340	30.01	0.29	0.96	30.05	30.3999	29.94	9026
1781558940	29.725	0.3	1.02	29.695	29.85	29.6904	7503
1781299740	29.425	0.69	2.38	29.39	29.8699	29.0901	13316
1781213220	28.74	1.05	3.79	27.89	28.791	27.8401	43248
1781126940	27.69	-0.65	-2.29	28.2001	28.2399	27.69	9789
1781040540	28.34	0.19	0.67	28.65	28.87	28.04	31568
1780954140	28.15	-0.5	-1.75	28.49	28.5	28.15	11303
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