Deutsche Rohstoff AG【1DR】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	12.4	12.3260437376	100.6	121.2	100.6	71	107.48215297	DE
4	11.8	11.6600790514	101.2	121.2	88	36	101.53174157	DE
12	27.2	31.7016317016	85.8	121.2	78.7	42	97.93113646	DE
26	65.85	139.660657476	47.15	121.2	44.4	25	89.77931648	DE
52	74.6	194.270833333	38.4	121.2	36.5	16	75.65895924	DE
156	74.5	193.506493506	38.5	121.2	31.85	18	67.98081204	DE
260	74.5	193.506493506	38.5	121.2	31.85	18	67.98081204	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
1780588500	108	0	0.00	121.2	121.2	108	95
1780502100	108	6.8	6.72	103.2	108	103.2	232
1780415700	101.2	-0.6	-0.59	101.2	101.2	101.2	16
1780329300	101.8	1.2	1.19	101.8	101.8	101.8	0
1780070100	100.6	2.7	2.76	100.6	100.6	100.6	10
1779983700	97.9	0.4	0.41	97.9	97.9	97.9	0
1779897300	97.5	5.5	5.98	97.5	97.5	97.5	0
1779810900	92	-9.4	-9.27	96.5	96.5	92	46
1779724500	101.4	2.8	2.84	101.4	101.4	101.4	16
1779465300	98.6	-1.1	-1.10	98.6	98.6	98.6	0
1779378900	99.7	-1.7	-1.68	99.7	99.7	99.7	0
1779292500	101.4	0.4	0.40	101.4	101.4	101.4	0
1779206100	101	1.1	1.10	101	101	101	13
1779119700	99.9	7.6	8.23	97.6	99.9	97.6	12
1778860500	92.3	1.3	1.43	92.3	92.3	92.3	0
1778774100	91	-5.4	-5.60	92.6	92.6	88	44
1778687700	96.4	-9.4	-8.88	99.8	99.8	96.4	228
1778601300	105.8	4.6	4.55	105.8	105.8	105.8	0
1778514900	101.2	10.9	12.07	101.2	101.2	101.2	0
1778255700	90.3	-0.7	-0.77	90.3	90.3	90.3	0
1778169300	91	-3.2	-3.40	83.9	91.8	83.9	31
1778082900	94.2	-0.3	-0.32	94.2	94.2	94.2	20
1777996500	94.5	-2	-2.07	94.5	94.5	94.5	17
1777910100	96.5	-5.9	-5.76	96.5	96.5	96.5	17
1777564500	102.4	3.5	3.54	102.4	102.4	102.4	0
1777478100	98.9	0.9	0.92	98.9	98.9	98.9	0
1777391700	98	3.5	3.70	98	98	98	300
1777305300	94.5	-0.8	-0.84	104.8	104.8	94.1	371
1777046100	95.3	1.3	1.38	95.3	95.3	95.3	0
1776959700	94	1	1.08	94	94	94	0
1776873300	93	7	8.14	93	93	93	0
1776786900	86	-1.4	-1.60	79	86	78.7	118
1776700500	87.4	-2.4	-2.67	87.4	87.4	87.4	0
1776441300	89.8	-5.6	-5.87	89.8	89.8	89.8	0
1776354900	95.4	-2.6	-2.65	95.4	95.4	95.4	0
1776268500	98	0	0.00	95.2	98	95.2	20
1776182100	98	-0.5	-0.51	96.3	98	96.3	92
1776095700	98.5	-3.9	-3.81	98.5	98.5	98.5	110
1775836500	102.4	0	0.00	102.4	102.4	102.4	0
1775750100	102.4	13.3	14.93	102.4	102.4	102.4	0
1775663700	89.1	-13.1	-12.82	102	102	89.1	45
1775577300	102.2	1.6	1.59	102.4	102.4	99.8	424
1775145300	100.6	3.5	3.60	100.6	100.6	100.6	3
1775058900	97.1	-1	-1.02	97.1	97.1	97.1	0
1774972500	98.1	-0.6	-0.61	98.1	98.1	98.1	0
1774886100	98.7	2.7	2.81	98.7	98.7	98.7	0
1774630500	96	4.3	4.69	96	96	96	0
1774544100	91.7	-2.8	-2.96	91.7	91.7	91.7	0
1774457700	94.5	2.3	2.49	94.5	94.5	94.5	0
1774371300	92.2	6.4	7.46	92.2	92.2	92.2	0
1774284900	85.8	-2	-2.28	85.8	85.8	85.8	19
1774025700	87.8	2	2.33	88.4	88.4	87.8	6
1773939300	85.8	-1.1	-1.27	85.8	85.8	85.8	19
1773852900	86.9	1.1	1.28	86.9	86.9	86.9	0
1773766500	85.8	2.7	3.25	85.8	85.8	85.8	19
1773680100	83.1	-4.3	-4.92	83.1	83.1	83.1	4
1773420900	87.4	1.6	1.86	85.8	87.4	85.8	20
1773334500	85.8	14.7	20.68	85.8	85.8	85.8	0
1773212400	71.1	0	0.00	71.1	71.1	71.1	0
1773126000	71.1	0	0.00	71.1	71.1	71.1	0
1773039600	71.1	0	0.00	71.1	71.1	71.1	0
1772780400	71.1	0	0.00	71.1	71.1	71.1	0
1772694000	71.1	0	0.00	71.1	71.1	71.1	0