Prosiebensati Media SE【PSMD】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780676940	3.668	-0.04	-1.08	3.726	3.744	3.668	16992
1780590540	3.708	-0.04	-1.01	3.766	3.796	3.708	9861
1780504140	3.746	-0.09	-2.45	3.838	3.838	3.746	5186
1780417740	3.84	-0.16	-3.90	4.016	4.016	3.832	4293
1780331280	3.996	0.01	0.15	3.944	4.0679999	3.924	5957
1780072140	3.99	0.08	1.94	4.008	4.09	3.978	7405
1779985740	3.914	-0.08	-2.10	4.038	4.05	3.914	10007
1779899340	3.998	0.04	0.96	4.064	4.064	3.966	3251
1779812880	3.96	-0.01	-0.25	4.046	4.046	3.96	8227
1779726480	3.97	0.03	0.81	3.986	4.001	3.97	2241
1779467340	3.938	0	0.10	3.952	3.978	3.938	3433
1779380940	3.934	-0.03	-0.71	3.89	3.978	3.89	5457
1779294540	3.962	0.05	1.17	3.902	4.007	3.884	6331
1779208140	3.916	-0	-0.05	4.022	4.022	3.916	2241
1779121740	3.918	0.08	1.98	3.792	3.93	3.792	4074
1778862540	3.842	-0.03	-0.83	3.809	3.876	3.809	993
1778776140	3.874	-0.03	-0.67	3.904	3.958	3.838	8800
1778689740	3.9	0.07	1.72	3.866	4.126	3.774	12159
1778603400	3.834	-0.12	-3.13	3.858	3.912	3.82574	10441
1778516940	3.958	0.01	0.20	3.96	4.016	3.918	3585
1778257740	3.95	-0.09	-2.13	4.0199999	4.0199999	3.95	3232
1778171340	4.0359999	0.04	0.95	4.0359999	4.058	3.977	5015
1778084940	3.998	-0.01	-0.25	4.062	4.12	3.998	4633
1777998540	4.008	-0.02	-0.60	4.0599999	4.072	3.996	5810
1777912140	4.032	-0.02	-0.40	4.118	4.118	4.032	2766
1777652940	4.048	0	0.00	4.048	4.048	4.048	0
1777566540	4.048	0.01	0.25	4.042	4.096	3.996	1447
1777480140	4.038	-0.09	-2.23	4.118	4.13	4.038	4907
1777393740	4.13	0.06	1.52	4.1	4.19	4.1	5371
1777307340	4.0679999	-0.05	-1.21	4.096	4.118	4.026	4954
1777048140	4.118	-0.13	-2.97	4.232	4.232	4.118	9889
1776961740	4.244	-0.08	-1.85	4.306	4.359	4.244	4653
1776875340	4.324	-0.04	-0.87	4.342	4.346	4.3	10133
1776788940	4.362	0.02	0.41	4.406	4.482	4.362	8570
1776702540	4.344	-0.09	-2.07	4.408	4.408	4.344	4448
1776443340	4.436	0.14	3.26	4.376	4.466	4.327	3353
1776356940	4.296	0.1	2.29	4.236	4.342	4.219	31879
1776270540	4.2	0.06	1.55	4.159	4.21	4.1449999	9164
1776184140	4.136	0.06	1.57	4.1289999	4.172	4.092	12457
1776097740	4.072	0.01	0.34	3.974	4.108	3.974	4384
1775838540	4.058	0.07	1.76	4.054	4.086	4.02362	5251
1775752200	3.988	-0.03	-0.80	4.018	4.053	3.98	7669
1775665740	4.0199999	0.19	4.96	3.958	4.136	3.958	12192
1775579340	3.83	-0.06	-1.49	3.952	3.981	3.83	18547
1775492940	3.888	0	0.00	3.888	3.888	3.888	0
1775233740	3.888	0	0.00	3.888	3.888	3.888	0
1775147340	3.888	-0.03	-0.77	3.92	3.92	3.81	23378
1775060940	3.918	0.03	0.67	3.902	3.922	3.89	5925
1774974540	3.892	-0.1	-2.60	3.994	3.994	3.879	20189
1774888140	3.996	0.01	0.25	3.968	4.014	3.939	17855
1774632540	3.986	-0.03	-0.85	4.008	4.184	3.96	7575
1774546140	4.0199999	0.08	2.13	4.002	4.234	4.002	26439
1774459740	3.936	0.15	3.91	3.872	4.014	3.872	9831
1774373340	3.788	-0.06	-1.56	3.848	3.9	3.788	6559
1774286940	3.848	0.03	0.79	3.742	3.92	3.666	17495
1774027740	3.818	-0.19	-4.65	3.999	3.999	3.811	15686
1773941340	4.0039999	-0.17	-4.12	4.0599999	4.104	4.0039999	6608
1773854940	4.176	-0.05	-1.18	4.295	4.312	4.152	18201
1773768540	4.226	-0.07	-1.54	4.264	4.273	4.222	5061
1773682140	4.292	-0.11	-2.41	4.374	4.374	4.292	3943
1773422940	4.398	0.11	2.57	4.242	4.438	4.242	6443
1773336540	4.288	-0.17	-3.81	4.41	4.448	4.288	11443
1773250140	4.458	-0.11	-2.41	4.5039999	4.5039999	4.458	2376
1773162900	4.5679999	0.05	1.15	4.608	4.63	4.553	4163
1773076500	4.516	-0.09	-2.00	4.586	4.594	4.50968	3349