Allianz AG【1ALV】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	4.7	1.60409556314	293	299	286.1	831	292.29792921	DE
4	7.1	2.44322092223	290.6	307.6	282	1246	288.66611026	DE
12	14.3	5.04587155963	283.4	312.8	281.6	1102	292.13755804	DE
26	28.4	10.5458596361	269.3	312.8	237	1070	277.676238	DE
52	62.8	26.7347807578	234.9	312.8	233.9	1191	266.48799981	DE
156	96.15	47.7052840486	201.55	312.8	156.34	1630	221.20158858	DE
260	82.65	38.4329225761	215.05	312.8	117.54	2082	203.21093921	DE

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
1733158500	296	3.9	1.34	291.6	296.89999	291.1	1711
1732899300	292.1	2.6	0.90	289.3	292.1	288.7	160
1732812900	289.5	1.5	0.52	288.39999	289.5	287.8	1413
1732726500	288	-2.6	-0.89	289.8	289.8	286.1	336
1732640100	290.6	-1.3	-0.45	293	293	290	533
1732553700	291.89999	0.1	0.03	286.39999	292.39999	286.39999	2143
1732294500	291.8	0.7	0.24	291.8	291.89999	288.1	2385
1732208100	291.1	6.6	2.32	286.2	291.1	285.89999	2161
1732121700	284.5	-0.5	-0.18	286.3	287.2	284.5	951
1732035300	285	-2.3	-0.80	288.1	288.7	282	987
1731948900	287.3	0	0.00	287.89999	288.1	286.7	845
1731689700	287.3	0.9	0.31	284.39999	288.1	284.1	1189
1731603300	286.39999	2.5	0.88	307.6	307.6	282.6	783
1731516900	283.89999	0.8	0.28	286.8	287.8	282.1	1467
1731430500	283.1	-6.4	-2.21	286	287.5	282.5	3177
1731344100	289.5	2.8	0.98	289.7	290.8	288.89999	1090
1731084900	286.7	-3	-1.04	289.39999	289.89999	286.5	1266
1730998500	289.7	-0.3	-0.10	301.8	301.8	287.5	1383
1730912100	290	-2.1	-0.72	295.3	297.39999	290	487
1730825700	292.1	1.6	0.55	290.6	292.1	290.5	455
1730739300	290.5	-1.6	-0.55	292.7	292.7	290.1	735
1730480100	292.1	2.8	0.97	289.89999	292.1	289.89999	112
1730393700	289.3	-4.1	-1.40	289.6	290.3	287.5	2225
1730307300	293.39999	-2.8	-0.95	294.6	295	292.8	511
1730220900	296.2	-0.1	-0.03	298	298.7	295.1	659
1730134500	296.3	2.3	0.78	295.39999	296.39999	292.8	1134
1729871700	294	-1.5	-0.51	294	295.3	293.1	2218
1729785300	295.5	0.8	0.27	294.5	296	294.5	281
1729698900	294.7	-1.5	-0.51	312.8	312.8	293	1486
1729612500	296.2	-5.9	-1.95	300.1	300.1	295	2273
1729526100	302.1	-1.4	-0.46	303.6	303.7	301.6	338
1729266900	303.5	1.5	0.50	303.7	304.1	302.39999	513
1729180500	302	0	0.00	302.2	303.7	300.6	3131
1729094100	302	0.5	0.17	301.5	302.1	299.3	2928
1729007700	301.5	2.7	0.90	308.8	308.8	298.89999	1279
1728921300	298.8	2.9	0.98	297.2	299	296	595
1728662100	295.89999	1.6	0.54	295.2	295.89999	293.3	290
1728575700	294.3	1.2	0.41	292.8	295.3	292.39999	635
1728489300	293.1	1.4	0.48	290.5	293.2	290.5	624
1728402900	291.7	0	0.00	290.5	292	289	1636
1728316500	291.7	-0.4	-0.14	291.6	294.5	291.6	296
1728057300	292.1	2.2	0.76	289	292.6	289	1207
1727970900	289.89999	-1.6	-0.55	291.8	292.3	289.1	836
1727884500	291.5	-1.5	-0.51	293.89999	293.89999	291.2	2486
1727798100	293	-2.6	-0.88	295.6	296.6	292.6	1454
1727711700	295.6	-0.9	-0.30	296.8	296.8	295	286
1727452500	296.5	0.6	0.20	295.89999	297.1	292.7	1170
1727366100	295.89999	1.6	0.54	294.3	295.89999	294	903
1727279700	294.3	-1.5	-0.51	295.2	296.39999	294.3	914
1727193300	295.8	1.8	0.61	295.39999	296.1	293.89999	833
1727106900	294	2.6	0.89	292.89999	294	292.39999	764
1726847700	291.39999	-0.2	-0.07	293	295	291	761
1726761300	291.6	3.4	1.18	291.1	292.39999	290	579
1726674900	288.2	0.5	0.17	290	291.3	287.8	1509
1726588500	287.7	0.1	0.03	289	289	287.7	257
1726502100	287.6	0.7	0.24	286.39999	287.8	286	376
1726242900	286.89999	2.8	0.99	285.7	286.89999	284.7	889
1726156500	284.1	1	0.35	284.6	285	283	585
1726070100	283.1	0.4	0.14	282.6	284.6	281.6	356
1725983700	282.7	-1	-0.35	283.39999	285	281.7	1133
1725897300	283.7	3.7	1.32	281.39999	283.7	281	590
1725638100	280	-4.1	-1.44	282.39999	283.2	280	1006
1725551700	284.1	3	1.07	281	284.8	281	1628
1725465300	281.1	-0.2	-0.07	279.3	282.2	279	582
1725378900	281.3	-0.5	-0.18	283.7	283.8	281	940