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	-2.2	-4.17457305503	52.7	52.7	50.5	6724	50.57210341	CS
4	-3	-5.60747663551	53.5	53.85	50.5	7963	52.03862442	CS
12	-1	-1.94174757282	51.5	54.75	48.45	14054	51.78086069	CS
26	5.503	12.2297042025	44.997	56.35	44.997	9542	51.75338466	CS
52	0.0812	0.161051036518	50.4188	56.35	42.85	5580	51.41294641	CS
156	14.11	38.7743885683	36.39	56.35	30.95	3621	47.8613712	CS
260	5.5146	12.2586439156	44.9854	56.35	18.45	3508	40.15649233	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	50.5	-0.97	-1.88	50.7	50.7	50.5	19265
1782854880	51.465	-1.24	-2.34	51.86	51.86	51.465	438
1782768300	52.7	-0.55	-1.03	52.7	52.7	52.7	469
1782509340	53.25	0	0.00	53.25	53.25	53.25	0
1782422940	53.25	0	0.00	53.25	53.25	53.25	0
1782336540	53.25	0	0.00	53.25	53.25	53.25	0
1782250140	53.25	0	0.00	53.25	53.25	53.25	0
1782163740	53.25	0	0.00	53.25	53.25	53.25	0
1781818140	53.25	0	0.00	53.25	53.25	53.25	0
1781731740	53.25	0	0.00	53.25	53.25	53.25	0
1781645340	53.25	0	0.00	53.25	53.25	53.25	0
1781558940	53.25	0	0.00	53.25	53.25	53.25	0
1781299740	53.25	0	0.00	53.25	53.25	53.25	0
1781213340	53.25	0	0.00	53.25	53.25	53.25	0
1781126940	53.25	0	0.00	53.25	53.25	53.25	0
1781040540	53.25	0	0.00	53.25	53.25	53.25	0
1780954140	53.25	-0.6	-1.11	53.25	53.25	53.25	10000
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
1775548800	52.54	0	0.00	52.54	52.54	52.54	0
1775462400	52.54	0	0.00	52.54	52.54	52.54	0
1775116800	52.54	0	0.00	52.54	52.54	52.54	0