Deutz AG【1DEZ】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	9.905	9.905	9.315	1	9.905	DE
4	10.27	10.54	9.315	75	9.93313506	DE
12	9.015	11.53	8.375	1023	10.16066841	DE
26	8.475	12.48	8.33	666	10.38727512	DE
52	7.28	12.48	6.795	525	9.47706797	DE
156	4.346	12.48	4.21	820	7.70384636	DE
260	4.346	12.48	4.21	820	7.70384636	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
1781106900	9.555	0	0.00	9.555	9.555	9.555	0
1781020500	9.555	0.24	2.58	9.555	9.555	9.555	0
1780934100	9.315	-0.08	-0.80	9.315	9.315	9.315	0
1780674900	9.39	-0.52	-5.20	9.39	9.39	9.39	0
1780588500	9.905	-0.03	-0.30	9.905	9.905	9.905	4
1780502100	9.935	-0.07	-0.65	9.9	9.935	9.9	28
1780415700	10	-0.52	-4.94	10.27	10.27	10	321
1780329300	10.52	-0.02	-0.19	10.52	10.52	10.52	0
1780070100	10.54	0.31	3.03	10.54	10.54	10.54	0
1779983700	10.23	0.12	1.19	10.23	10.23	10.23	0
1779897300	10.11	0	0.00	10.11	10.11	10.11	0
1779810900	10.11	0	0.00	10.11	10.11	10.11	0
1779724500	10.11	0.42	4.33	10.14	10.14	10.11	513
1779465300	9.69	-0.21	-2.07	9.69	9.69	9.69	413
1779378900	9.895	0.4	4.16	9.895	9.895	9.895	0
1779292500	9.5	-0.28	-2.81	9.5	9.5	9.5	0
1779206100	9.775	-0.14	-1.36	9.775	9.775	9.775	0
1779119700	9.91	0.05	0.56	9.91	9.91	9.91	0
1778860500	9.855	-0.42	-4.04	9.855	9.855	9.855	150
1778774100	10.27	-0.6	-5.52	10.27	10.27	10.27	0
1778687700	10.87	0.67	6.57	10.87	10.87	10.87	0
1778601300	10.2	-0.47	-4.40	10.2	10.2	10.2	0
1778514900	10.67	-0.26	-2.38	10.67	10.67	10.67	0
1778255700	10.93	-0.6	-5.20	10.9	10.93	10.65	2231
1778169300	11.53	0.91	8.57	11.29	11.53	11.23	6340
1778082900	10.62	0.89	9.15	10.27	10.62	10.27	6600
1777996500	9.73	-0.22	-2.21	9.73	9.73	9.73	0
1777910100	9.95	0.13	1.27	9.95	9.95	9.95	0
1777564500	9.825	0.33	3.53	9.825	9.825	9.825	600
1777478100	9.49	-0.06	-0.63	9.49	9.49	9.49	0
1777391700	9.55	-0.58	-5.73	9.55	9.55	9.55	0
1777305300	10.13	0.07	0.70	10.13	10.13	10.13	0
1777046100	10.06	-0.44	-4.19	10.06	10.06	10.06	0
1776959700	10.5	0.24	2.34	10.5	10.5	10.5	0
1776873300	10.26	-0.29	-2.75	10.26	10.26	10.26	0
1776786900	10.55	0.16	1.54	10.55	10.55	10.55	500
1776700500	10.39	-0.25	-2.35	10.39	10.39	10.39	0
1776441300	10.64	0.42	4.11	10.64	10.64	10.64	2000
1776354900	10.22	0.09	0.89	10.22	10.22	10.22	200
1776268500	10.13	-0.02	-0.20	10.2	10.25	10.13	11060
1776182100	10.15	0.62	6.45	9.85	10.15	9.85	8600
1776095700	9.535	0.17	1.82	9.535	9.535	9.535	0
1775836500	9.365	0	0.00	9.365	9.365	9.365	0
1775750100	9.365	-0.2	-2.04	9.365	9.365	9.365	25
1775663700	9.56	0.85	9.76	9.455	9.56	9.445	8714
1775577300	8.71	-0.18	-2.02	8.71	8.71	8.71	0
1775145300	8.89	-0.21	-2.25	8.89	8.89	8.89	0
1775058900	9.095	0.65	7.70	8.845	9.095	8.845	3800
1774972500	8.445	-0.01	-0.12	8.445	8.445	8.445	0
1774886100	8.455	0.08	0.96	8.455	8.455	8.455	0
1774630500	8.375	-0.07	-0.77	8.375	8.375	8.375	0
1774544100	8.44	-0.58	-6.38	8.44	8.44	8.44	0
1774457700	9.015	-0.1	-1.10	9.015	9.015	9.015	0
1774371300	9.115	0.04	0.50	9.115	9.115	9.115	4000
1774284900	9.07	-0.01	-0.06	9.07	9.07	9.07	0
1774025700	9.075	0.06	0.67	9.1	9.1	9.075	139
1773939300	9.015	-0.65	-6.68	9.015	9.015	9.015	0
1773852900	9.66	0.1	1.05	9.66	9.66	9.66	0
1773766500	9.56	-0.53	-5.25	9.56	9.56	9.56	0
1773680100	10.09	-0.05	-0.49	10.09	10.09	10.09	0
1773420900	10.14	-0.47	-4.43	10.14	10.14	10.14	0
1773334500	10.61	-1.87	-14.98	10.61	10.61	10.61	0
1773212400	12.48	0	0.00	12.48	12.48	12.48	0