Deutsche Bank AG【1DBK】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	-0.875	-3.94232935346	22.195	23.035	20.685	32993	21.79352183	DE
4	1.95	10.067114094	19.37	24.055	18.802	29584	20.90833846	DE
12	4.696	28.2483156882	16.624	24.055	16	15051	20.13838161	DE
26	7.02	49.0909090909	14.3	24.055	14.2	9848	18.76911841	DE
52	7.762	57.2503319074	13.558	24.055	11.502	9803	16.84994589	DE
156	11.52	117.551020408	9.8	24.055	7.25	17467	11.20864065	DE
260	16.37	330.707070707	4.95	24.055	4.478	23153	10.25110065	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
1741884900	21.33	-0.19	-0.86	21.97	21.97	21.005	21081
1741798500	21.515	0.56	2.65	21.29	21.605	21.255	26355
1741712100	20.96	-0.32	-1.50	21.45	21.45	20.685	30175
1741625700	21.28	-0.87	-3.93	22.415	22.43	20.97	32973
1741366500	22.15	-0.37	-1.64	22.13	22.215	21.72	14585
1741280100	22.52	0.83	3.83	22.195	23.035	22.195	60876
1741193700	21.69	2.3	11.87	20	21.72	20	142011
1741107300	19.388	-1.53	-7.32	20.475	20.475	19.34	47226
1741020900	20.92	0.32	1.53	20.645	21.11	20.25	23904
1740761700	20.605	0.14	0.66	20.49	20.68	20.29	28563
1740675300	20.47	-0.36	-1.70	21.88	24.055	20.245	14090
1740588900	20.825	0.72	3.58	20.425	20.855	20.36	29201
1740502500	20.105	0.4	2.00	19.74	20.515	19.74	26868
1740416100	19.71	0.11	0.57	19.694	20.05	19.684	24618
1740156900	19.598	0.24	1.24	19.456	19.694	19.45	6197
1740070500	19.358	-0.19	-0.98	19.5	19.688	19.34	11105
1739984100	19.55	-0.39	-1.96	20.105	20.12	19.55	19852
1739897700	19.94	0.23	1.16	19.726	20.005	19.722	26483
1739811300	19.712	0.5	2.62	18.9	19.724	18.9	12199
1739552100	19.208	0.05	0.25	18.802	19.344	18.802	11849
1739465700	19.16	-0	-0.02	19.37	19.37	19.072	2551
1739379300	19.164	0.35	1.87	18.92	19.272	18.916	9498
1739292900	18.812	0.21	1.12	18.472	18.812	18.472	675
1739206500	18.604	0.07	0.37	18.664	18.788	18.604	2250
1738947300	18.536	-0.13	-0.71	18.88	18.88	18.536	4653
1738860900	18.668	0.62	3.42	18.244	18.706	18.134	5903
1738774500	18.05	-0.09	-0.52	18.202	18.24	18	25068
1738688100	18.144	-0.03	-0.15	18.202	18.464	18.08	9633
1738601700	18.172	-0.75	-3.97	18.65	18.65	18.172	7429
1738342500	18.924	0	0.02	19.116	19.12	18.832	5497
1738256100	18.92	-0.62	-3.17	19.2	19.2	18.322	34311
1738169700	19.54	0.21	1.09	19.372	19.54	19.306	2064
1738083300	19.33	0.34	1.81	19.034	19.33	18.978	9602
1737996900	18.986	-0.16	-0.86	18.75	19.052	18.75	7598
1737737700	19.15	0.1	0.52	19.142	19.162	19.048	6641
1737651300	19.05	0.29	1.54	18.946	19.08	18.946	1543
1737564900	18.762	-0.03	-0.15	18.838	18.95	18.734	3783
1737478500	18.79	-0.01	-0.06	18.5	18.914	18.5	6600
1737392100	18.802	0.31	1.67	18.646	18.802	18.646	4343
1737132900	18.494	0.31	1.69	18.35	18.53	18.35	6672
1737046500	18.186	0.03	0.18	18.27	18.292	18.17	13141
1736960100	18.154	0.58	3.28	17.742	18.23	17.736	14381
1736873700	17.578	0.54	3.18	17.256	17.6	17.192	7922
1736787300	17.036	-0.04	-0.22	17.002	17.036	16.693999	1974
1736528100	17.074	-0.08	-0.44	17.204	17.38	16.944	7521
1736441700	17.15	0.32	1.90	16.938	17.154	16.906	1559
1736355300	16.83	-0.02	-0.12	16.928	16.93	16.736	688
1736268900	16.85	-0.15	-0.87	16.724	16.87	16.576	11416
1736182500	16.998	0.08	0.48	16.89	16.998	16.792	1402
1735923300	16.916	0.22	1.29	16.758	17.028	16.758	2880
1735836900	16.7	-0.03	-0.17	16.728	16.745999	16.664	2518
1735577700	16.728	0.21	1.26	16.428	16.75	16.428	812
1735318500	16.52	0.24	1.45	16.28	16.52	16.28	3749
1734972900	16.283999	0.09	0.56	16.373999	16.373999	16.242	4565
1734713700	16.193999	-0.35	-2.13	16.1	16.193999	16	5219
1734627300	16.546	-0.35	-2.09	16.623999	16.736	16.5	2595
1734540900	16.9	0.09	0.52	16.768	17.002	16.751999	3489
1734454500	16.812	-0.32	-1.87	17.076	17.08	16.812	1381
1734368100	17.132	0.07	0.42	17.1	17.3	17.094	6919