MTU Aero Engines AG【1MTX】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	297.3	303.8	297.3	92	303.59818182	DE
4	277.6	315.4	268.5	47	300.30234742	DE
12	314.9	349	268.5	27	305.12407661	DE
26	351.7	413.8	268.5	22	336.29832926	DE
52	345.3	413.8	268.5	22	356.20715232	DE
156	185.7	413.8	176	26	326.91158645	DE
260	185.7	413.8	176	26	326.91158645	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781193300	300.1	0	0.00	300.1	300.1	300.1	0
1781106900	300.1	0	0.00	300.1	300.1	300.1	0
1781020500	300.1	-3.7	-1.22	300.1	300.1	300.1	15
1780934100	303.8	6.5	2.19	303.8	303.8	303.8	260
1780674900	297.3	2.6	0.88	297.3	297.3	297.3	0
1780588500	294.7	0	0.00	294.7	294.7	294.7	0
1780502100	294.7	-6.7	-2.22	295.1	295.1	294.7	17
1780415700	301.39999	-1.8	-0.59	301.39999	301.39999	301.39999	0
1780329300	303.2	-12.2	-3.87	304.89999	304.89999	303.2	150
1780070100	315.39999	3.3	1.06	315.39999	315.39999	315.39999	49
1779983700	312.1	0.4	0.13	311.89999	312.1	311.89999	42
1779897300	311.7	6.7	2.20	311.7	311.7	311.7	4
1779810900	305	-8.2	-2.62	311.7	311.7	305	39
1779724500	313.2	17.6	5.95	314.6	314.6	313.2	80
1779465300	295.6	6.4	2.21	295.6	295.6	295.6	2
1779378900	289.2	13.6	4.93	287.2	289.2	287.2	83
1779292500	275.6	-2.4	-0.86	275.6	275.6	275.6	0
1779206100	278	3.2	1.16	278	278	278	1
1779119700	274.8	-2.8	-1.01	268.5	274.8	268.5	104
1778860500	277.6	-8.8	-3.07	277.6	277.6	277.6	6
1778774100	286.39999	0	0.00	286.39999	286.39999	286.39999	15
1778687700	286.39999	-9.2	-3.11	286.39999	286.39999	286.39999	3
1778601300	295.6	0.5	0.17	295.6	295.6	295.6	0
1778514900	295.1	-14.9	-4.81	296.5	296.5	295.1	26
1778255700	310	-7.3	-2.30	310	310	310	2
1778169300	317.3	1.8	0.57	317.3	317.3	317.3	0
1778082900	315.5	31.6	11.13	298.89999	315.5	298.89999	25
1777996500	283.89999	1.6	0.57	283.89999	283.89999	283.89999	3
1777910100	282.3	-6.2	-2.15	282.3	282.3	282.3	0
1777564500	288.5	3.4	1.19	288.5	288.5	288.5	10
1777478100	285.1	-2.9	-1.01	285.1	285.1	285.1	8
1777391700	288	-1.5	-0.52	286.6	288	286.6	14
1777305300	289.5	1.3	0.45	289.5	289.5	289.5	10
1777046100	288.2	-7.8	-2.64	288.8	288.8	288.2	15
1776959700	296	-12	-3.90	301	301	296	28
1776873300	308	-20.4	-6.21	308	308	308	10
1776786900	328.39999	-4.7	-1.41	328.39999	328.39999	328.39999	49
1776700500	333.1	-15.9	-4.56	333.1	333.1	333.1	0
1776441300	349	21.1	6.43	349	349	349	0
1776354900	327.89999	-6.6	-1.97	339.2	339.2	327.89999	13
1776268500	334.5	-2.1	-0.62	334.5	334.5	334.5	1
1776182100	336.6	10	3.06	336	336.6	336	54
1776095700	326.6	-4.1	-1.24	326.6	326.6	326.6	0
1775836500	330.7	1.6	0.49	326.2	330.7	326.2	5
1775750100	329.1	-7.7	-2.29	329.1	329.1	329.1	1
1775663700	336.8	24.8	7.95	335	336.8	335	9
1775577300	312	0.1	0.03	312	312	312	0
1775145300	311.89999	-8.4	-2.62	311.89999	311.89999	311.89999	36
1775058900	320.3	12.6	4.09	318.1	320.3	318.1	114
1774972500	307.7	9.5	3.19	307.7	307.7	307.7	0
1774886100	298.2	-0.7	-0.23	301.2	301.39999	295	96
1774630500	298.89999	-9	-2.92	298.89999	298.89999	298.89999	0
1774544100	307.89999	-10.3	-3.24	307.89999	307.89999	307.89999	0
1774457700	318.2	8	2.58	317.8	318.7	317.8	35
1774371300	310.2	-7.2	-2.27	310.2	310.2	310.2	0
1774284900	317.39999	2.5	0.79	298.7	317.39999	294.5	24
1774025700	314.89999	-3.1	-0.97	314.89999	314.89999	314.89999	4
1773939300	318	-17.1	-5.10	318	318	318	0
1773852900	335.1	2.5	0.75	335.1	335.1	335.1	35
1773766500	332.6	-2.4	-0.72	332.6	332.6	332.6	0
1773680100	335	0.7	0.21	335	335	335	0
1773420900	334.3	-7.2	-2.11	334.3	334.3	334.3	0
1773334500	341.5	-23.5	-6.44	341.5	341.5	341.5	0