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	-0.34	-1.23456790123	27.54	28.075	26.435	95275	27.22144484	DE
4	-0.03	-0.110172603746	27.23	29.455	26.285	66399	27.64804937	DE
12	0.755	2.85498203819	26.445	29.455	23.85	76545	26.92943142	DE
26	-4.91	-15.2911865462	32.11	34.22	23.85	61062	28.40052266	DE
52	2.425	9.78809283552	24.775	34.22	23.56	41261	28.78187302	DE
156	17.341	175.890049701	9.859	34.22	8.922	21894	23.657687	DE
260	15.22	127.045075125	11.98	34.22	7.25	24249	17.41645622	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
1781106900	27.2	-0.12	-0.42	27.535	27.535	27.2	5255
1781020500	27.315	0.02	0.05	27.385	28.075	27.315	68011
1780934100	27.3	-0.21	-0.75	27.03	27.665	27.03	62689
1780674900	27.505	-0.02	-0.05	27.83	28.015	27.505	80927
1780588500	27.52	0.59	2.17	27.1	27.785	27.1	71113
1780502100	26.935	-1	-3.58	27.54	27.665	26.435	193635
1780415700	27.935	0.42	1.53	27.78	28.2	27.745	64954
1780329300	27.515	-0.33	-1.19	27.75	27.845	27.235	47953
1780070100	27.845	-0.55	-1.94	27.685	28.075	27.665	58725
1779983700	28.395	-0.26	-0.91	28.39	28.495	28.105	37286
1779897300	28.655	0.03	0.10	28.75	28.945	28.605	53859
1779810900	28.625	-0.52	-1.77	29.32	29.455	28.625	80622
1779724500	29.14	0.98	3.48	28.425	29.38	28.425	45874
1779465300	28.16	0.11	0.37	28.335	28.335	27.85	39668
1779378900	28.055	0.01	0.04	28.165	28.33	27.705	88093
1779292500	28.045	1.17	4.33	26.775	28.13	26.705	106821
1779206100	26.88	-0.08	-0.28	26.915	27.315	26.865	60125
1779119700	26.955	0.26	0.97	26.455	27.12	26.285	42050
1778860500	26.695	-0.78	-2.84	27.08	27.085	26.675	46858
1778774100	27.475	0.48	1.76	27.545	27.625	27.325	47448
1778687700	27	0.23	0.86	27.23	27.23	26.615	31263
1778601300	26.77	-0.35	-1.27	26.7	26.855	26.535	51247
1778514900	27.115	-0.02	-0.07	27.12	27.305	26.925	51969
1778255700	27.135	-0.07	-0.26	27.005	27.315	26.935	38041
1778169300	27.205	-0.1	-0.35	27.31	27.56	27.205	47262
1778082900	27.3	1.05	4.00	26.445	27.815	26.445	121447
1777996500	26.25	0.3	1.14	25.905	26.375	25.815	59788
1777910100	25.955	-0.71	-2.64	26.465	26.715	25.945	110544
1777564500	26.66	-0.16	-0.60	26.42	26.695	26.005	126446
1777478100	26.82	-0.4	-1.47	27.06	27.06	26.285	179987
1777391700	27.22	0.15	0.57	27.155	27.465	27.065	70465
1777305300	27.065	0.01	0.04	27.035	27.515	26.995	56347
1777046100	27.055	-0.35	-1.28	26.9	27.205	26.65	108155
1776959700	27.405	-0.42	-1.51	27.6	27.6	27.005	76107
1776873300	27.825	-0.29	-1.03	28.18	28.21	27.635	65603
1776786900	28.115	-0.38	-1.32	28.385	28.58	28.03	40354
1776700500	28.49	-0.4	-1.38	28.245	28.49	28.035	53486
1776441300	28.89	0.87	3.10	27.935	29.005	27.725	101348
1776354900	28.02	-0.16	-0.57	28.375	28.485	28.02	49931
1776268500	28.18	-0.37	-1.30	28.445	28.445	28.115	42297
1776182100	28.55	1.02	3.71	27.98	28.55	27.84	56947
1776095700	27.53	-0.1	-0.36	27.265	27.58	26.9	81138
1775836500	27.63	0	0.00	27.63	27.63	27.63	0
1775750100	27.63	0.18	0.66	27.495	27.645	27.335	82831
1775663700	27.45	1.77	6.87	27.435	27.845	27.225	215755
1775577300	25.685	0.01	0.04	25.705	26.125	25.375	76556
1775145300	25.675	-0.47	-1.78	25.485	25.84	25.135	60232
1775058900	26.14	1	3.98	26	26.67	25.845	85608
1774972500	25.14	0.2	0.78	25.13	25.455	24.94	69089
1774886100	24.945	-0.02	-0.08	24.805	25.005	24.645	45389
1774630500	24.965	-0.36	-1.40	25.29	25.32	24.7	59534
1774544100	25.32	-0.38	-1.48	25.375	25.515	25.075	52045
1774457700	25.7	0.54	2.17	25.585	25.87	25.42	125702
1774371300	25.155	0.05	0.18	25.19	25.195	24.735	69705
1774284900	25.11	0.29	1.17	24.6	25.675	23.85	209231
1774025700	24.82	-0.4	-1.59	25.845	25.855	24.6	100589
1773939300	25.22	-0.7	-2.70	25.34	25.38	24.805	89236
1773852900	25.92	-0.09	-0.33	26.445	26.465	25.675	28157
1773766500	26.005	0.1	0.39	25.765	26.3	25.435	142106
1773680100	25.905	0.28	1.09	25.635	26.205	25.425	67953
1773420900	25.625	-0.08	-0.29	25.475	25.925	25.125	79867
1773334500	25.7	-4.59	-15.15	26.865	26.955	25.14	201124
1773212400	30.29	0	0.00	30.29	30.29	30.29	0