Koninklijke Vopak NV Rotterdam (PK)【VOPKF】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	-0.5	-0.93023255814	53.75	54	53.25	25660	53.97181161	CS
4	0.35	0.661625708885	52.9	54.75	52.435	15986	53.71423427	CS
12	-0.15	-0.280898876404	53.4	54.75	48.45	13054	51.81174042	CS
26	9.25	21.0227272727	44	56.35	43.7	9022	51.6493596	CS
52	4.14	8.43005497862	49.11	56.35	42.85	5414	51.40804177	CS
156	18.48	53.1492666091	34.77	56.35	30.95	3510	47.60397818	CS
260	5.101374	10.5950562328	48.148626	56.35	18.45	3424	39.83929894	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	53.85	-0.15	-0.28	53.5	53.85	53.5	9644
1780608540	54	0	0.00	54	54	54	0
1780522140	54	0	0.00	54	54	54	0
1780435740	54	0	0.00	54	54	54	0
1780349340	54	0.5	0.93	53.75	54	53.75	41675
1780090080	53.5	1.07	2.03	53.5	53.5	53.5	21983
1780003320	52.435	-1.59	-2.94	52.435	52.435	52.435	1209
1779917340	54.025	-0.73	-1.32	54.4	54.45	54.025	31255
1779830940	54.75	1.5	2.82	54.75	54.75	54.75	3102
1779484860	53.25	0	0.00	53.25	53.25	53.25	0
1779398460	53.25	0	0.00	53.25	53.25	53.25	0
1779312060	53.25	0	0.00	53.25	53.25	53.25	0
1779225660	53.25	-0.25	-0.47	53.25	53.25	53.25	10050
1779139200	53.5	0	0.00	53.5	53.5	53.5	0
1778880000	53.5	0.5	0.94	53.5	53.5	53.5	30039
1778794140	53	0	0.00	53	53	53	0
1778707740	53	0	0.00	53	53	53	0
1778621340	53	0.1	0.19	53	53	53	901
1778534940	52.9	1.77	3.46	52.9	52.9	52.9	10002
1778275200	51.13	-1.07	-2.05	51.13	51.13	51.13	490
1778188920	52.2	0	0.00	52.2	52.2	52.2	0
1778102520	52.2	1.7	3.37	52.15	52.2	52.15	70125
1778016000	50.5	0.4	0.80	50.5	50.5	50.5	11963
1777930140	50.1	1.31	2.67	49.75	50.1	49.75	25000
1777671000	48.795	0	0.00	48.795	48.795	48.795	0
1777584540	48.795	0	0.00	48.795	48.795	48.795	0
1777498140	48.795	-0.51	-1.02	48.85	48.85	48.65	30300
1777411800	49.3	0.7	1.44	49.25	49.3	49.25	21000
1777325400	48.6	-1.55	-3.09	48.5	48.6	48.45	30000
1777066140	50.15	0	0.00	50.15	50.15	50.15	0
1776979740	50.15	0.13	0.26	50.15	50.15	50.15	2983
1776893340	50.02	0	0.00	50.02	50.02	50.02	0
1776806940	50.02	0	0.00	50.02	50.02	50.02	0
1776720540	50.02	0.27	0.54	50.02	50.02	50.02	886
1776460800	49.75	-0.95	-1.87	50.58	50.58	49.75	2554
1776374940	50.7	-0.4	-0.78	50.8	50.8	50.7	15400
1776288360	51.1	0.6	1.19	48.48	51.1	48.48	4835
1776202140	50.5	0	0.00	50.5	50.5	50.5	0
1776115740	50.5	-1	-1.94	50.5	50.5	50.5	1000
1775856000	51.5	-1.68	-3.16	51.5	51.5	51.5	1000
1775769900	53.18	0	0.00	53.18	53.18	53.18	0
1775683500	53.18	0.64	1.22	53.18	53.18	53.18	190
1775597340	52.54	0	0.00	52.54	52.54	52.54	0
1775510940	52.54	0	0.00	52.54	52.54	52.54	0
1775165340	52.54	0	0.00	52.54	52.54	52.54	0
1775078940	52.54	0	0.00	52.54	52.54	52.54	0
1774992540	52.54	0	0.00	52.54	52.54	52.54	0
1774906140	52.54	0	0.00	52.54	52.54	52.54	0
1774646940	52.54	-1.54	-2.85	52.54	52.54	52.54	200
1774560480	54.08	0.68	1.27	54.08	54.08	54.08	500
1774473960	53.4	0	0.00	53.4	53.4	53.4	0
1774387560	53.4	-2.95	-5.24	53.4	53.4	53.4	266
1774301340	56.35	0	0.00	56.35	56.35	56.35	0
1774042140	56.35	0	0.00	56.35	56.35	56.35	0
1773955740	56.35	0	0.00	56.35	56.35	56.35	0
1773869340	56.35	0	0.00	56.35	56.35	56.35	0
1773782940	56.35	0	0.00	56.35	56.35	56.35	0
1773696540	56.35	0	0.00	56.35	56.35	56.35	0
1773437340	56.35	0	0.00	56.35	56.35	56.35	0
1773350940	56.35	0	0.00	56.35	56.35	56.35	0
1773264540	56.35	3.6	6.82	56.35	56.35	56.35	379
1773129600	52.75	0	0.00	52.75	52.75	52.75	0
1773043200	52.75	0	0.00	52.75	52.75	52.75	0