Commerzbank AG【1CBK】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	-1.14	-3.03756994404	37.53	37.8	36.22	5014	36.90848059	DE
4	0.68	1.90422850742	35.71	38.14	35.19	8413	36.70588475	DE
12	4.17	12.9422718808	32.22	38.14	29.46	9414	34.78586918	DE
26	1.44	4.12017167382	34.95	38.14	29.37	7298	34.71343842	DE
52	8.68	31.3244316131	27.71	38.35	26.33	9316	33.44451021	DE
156	26.4	264.264264264	9.99	38.35	9.1	7121	23.31842316	DE
260	29.686	442.81026253	6.704	38.35	5.018	5952	18.72530241	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
1780934100	36.36	-0.69	-1.86	36.44	36.95	36.22	2707
1780674900	37.05	0.23	0.62	36.8	37.14	36.57	6458
1780588500	36.82	0.2	0.55	36.99	37.17	36.72	2309
1780502100	36.62	-0.55	-1.48	37.11	37.11	36.58	5055
1780415700	37.17	0.19	0.51	37.53	37.8	37.17	8540
1780329300	36.98	-0.27	-0.72	37.35	38.14	36.89	13121
1780070100	37.25	0.55	1.50	37.18	37.34	36.84	22480
1779983700	36.7	-0.02	-0.05	36.28	36.8	36.28	5476
1779897300	36.72	-0.06	-0.16	36.98	37	36.46	4993
1779810900	36.78	-0.4	-1.08	37.2	37.31	36.7	5317
1779724500	37.18	0.85	2.34	36.72	37.45	36.72	18972
1779465300	36.33	0.26	0.72	35.86	36.4	35.73	4334
1779378900	36.07	-0.98	-2.65	36.23	36.32	35.5	8353
1779292500	37.05	0.87	2.40	36	37.41	35.59	12508
1779206100	36.18	0.31	0.86	36.57	36.85	36.08	14806
1779119700	35.87	-0.54	-1.48	36.31	36.45	35.78	5946
1778860500	36.41	-0.07	-0.19	36.18	36.6	35.99	6681
1778774100	36.48	0.43	1.19	36.57	36.81	36.39	8033
1778687700	36.05	0.57	1.61	36.08	36.16	35.55	6629
1778601300	35.48	-0.43	-1.20	35.71	35.97	35.19	5549
1778514900	35.91	0.31	0.87	35.71	36.24	35.7	4743
1778255700	35.6	-1.54	-4.15	36.35	36.82	35.38	26425
1778169300	37.14	0.14	0.38	36.8	37.54	36.8	12633
1778082900	37	1.6	4.52	36.09	37.41	36.06	30540
1777996500	35.4	1.24	3.63	34.18	35.59	34.18	12465
1777910100	34.16	-1.31	-3.69	35.42	35.42	34.06	7609
1777564500	35.47	0	0.00	34.81	35.47	34.13	6530
1777478100	35.47	-0.05	-0.14	35.45	35.48	34.71	3814
1777391700	35.52	0.93	2.69	34.99	35.63	34.99	7175
1777305300	34.59	0.66	1.95	34.51	34.71	34.41	5310
1777046100	33.93	-0.59	-1.71	34.07	34.18	33.65	5863
1776959700	34.52	-0.18	-0.52	34.54	34.66	34.1	5671
1776873300	34.7	-1.4	-3.88	35.1	35.18	34.63	10086
1776786900	36.1	-0.42	-1.15	36.71	36.71	36.1	4260
1776700500	36.52	0.45	1.25	36.16	36.91	36.11	9929
1776441300	36.07	1.45	4.19	34.85	36.08	34.72	7180
1776354900	34.62	-0.65	-1.84	35.52	35.52	34.6	7226
1776268500	35.27	-0.02	-0.06	35.15	35.33	34.95	3655
1776182100	35.29	1.01	2.95	34.72	35.39	34.57	8746
1776095700	34.28	-0.37	-1.07	34.19	34.28	33.67	2194
1775836500	34.65	0.7	2.06	34.05	34.71	33.79	8926
1775750100	33.95	-0.27	-0.79	33.86	34.03	33.67	6953
1775663700	34.22	2.79	8.88	33.75	34.91	33.73	17441
1775577300	31.43	-0.03	-0.10	31.66	31.95	31.43	6234
1775145300	31.46	-0.75	-2.33	31.29	31.69	30.78	4211
1775058900	32.21	1.25	4.04	32	32.49	32	10400
1774972500	30.96	0.77	2.55	30.32	31.07	30.08	3854
1774886100	30.19	-0.52	-1.69	30.34	30.34	29.91	2708
1774630500	30.71	-0.82	-2.60	31.42	31.42	30.5	7052
1774544100	31.53	-0.88	-2.72	32.1	32.1	31.47	5585
1774457700	32.409999	0.86	2.73	32.06	32.65	32.04	5266
1774371300	31.55	0	0.00	31.63	31.92	31.31	18381
1774284900	31.55	1	3.27	29.95	32.27	29.46	43902
1774025700	30.55	-0.6	-1.93	32.049999	32.52	30.55	9412
1773939300	31.15	-1.86	-5.63	32.39	32.39	30.75	7849
1773852900	33.009999	0.61	1.88	32.79	34.5	32.79	16113
1773766500	32.4	0.19	0.59	32.22	32.85	31.95	11487
1773680100	32.21	2.47	8.31	30.57	32.38	30.57	16807
1773420900	29.74	-0.56	-1.85	29.37	30.21	29.37	1449
1773334500	30.3	-4.35	-12.55	30.5	30.54	30.04	560
1773212400	34.65	0	0.00	34.65	34.65	34.65	0
1773126000	34.65	0	0.00	34.65	34.65	34.65	0
1773039600	34.65	0	0.00	34.65	34.65	34.65	0