Rheinmetall AG【1RHM】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	19.4	1.63162321278	1189	1227.2	1160	1603	1199.54105316	DE
4	45.2	3.88583218707	1163.2	1302.6	1099.4	1992	1198.30172232	DE
12	-428.1	-26.1594867094	1636.5	1655	1097.4	2239	1348.49976258	DE
26	-431.6	-26.3170731707	1640	1965	1097.4	2307	1536.22032287	DE
52	-518.1	-30.0086880973	1726.5	2007	1097.4	2426	1646.68793724	DE
156	916.4	313.835616438	292	2007	273.7	1761	1429.95854787	DE
260	916.4	313.835616438	292	2007	273.7	1761	1429.95854787	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
1781020500	1201	-1.4	-0.12	1198.8	1227.2	1178	1402
1780934100	1202.4	-5.4	-0.45	1194.2	1218.8	1182.2	1562
1780674900	1207.8	14.8	1.24	1192	1220	1180.8	1277
1780588500	1193	-2.8	-0.23	1195.8	1207	1178	1051
1780502100	1195.8	7.8	0.66	1189	1197.8	1160	2722
1780415700	1188	-22	-1.82	1215	1217.8	1162.6	2734
1780329300	1210	-78	-6.06	1297.4	1297.4	1207.2	2764
1780070100	1288	0	0.00	1289.8	1302.6	1282.8	1387
1779983700	1288	55.6	4.51	1228	1296.6	1228	2398
1779897300	1232.4	-6	-0.48	1231.8	1256.4	1227.6	1684
1779810900	1238.4	-6.4	-0.51	1242.2	1247.8	1230	967
1779724500	1244.8	16	1.30	1239.8	1245	1219.2	994
1779465300	1228.8	18	1.49	1217.6	1246	1212.4	1663
1779378900	1210.8	-18.6	-1.51	1235.6	1237.4	1208	1235
1779292500	1229.4	23.4	1.94	1206	1238.2	1202	1648
1779206100	1206	43.8	3.77	1197.8	1234.8	1190.2	3254
1779119700	1162.2	36.8	3.27	1134.6	1179.2	1124.2	2917
1778860500	1125.4	-18.8	-1.64	1140.4	1178.6	1120	2598
1778774100	1144.2	24.6	2.20	1133.4	1166	1125.8	3855
1778687700	1119.6	-41.2	-3.55	1163.2	1163.2	1099.4	1718
1778601300	1160.8	-53.6	-4.41	1169.4	1175.2	1097.4	3118
1778514900	1214.4	-5.6	-0.46	1220.2	1233	1156.2	5249
1778255700	1220	-121.8	-9.08	1332.2	1332.2	1211.8	5702
1778169300	1341.8	-98.2	-6.82	1443	1457.4	1327.4	3983
1778082900	1440	8.2	0.57	1450.8	1456	1398.8	3984
1777996500	1431.8	47.8	3.45	1394	1449.8	1393.8	2879
1777910100	1384	33.6	2.49	1382	1406	1382	1909
1777564500	1350.4	12	0.90	1326.6	1358	1326.4	507
1777478100	1338.4	-0.6	-0.04	1344.6	1383	1336.8	1561
1777391700	1339	-10.2	-0.76	1354.4	1354.4	1318.2	1180
1777305300	1349.2	32.8	2.49	1327.4	1365	1327.4	2596
1777046100	1316.4	-102.4	-7.22	1399.6	1399.6	1311	4615
1776959700	1418.8	-3.8	-0.27	1415.2	1418.8	1397.8	1335
1776873300	1422.6	-17	-1.18	1438	1438	1413.8	1366
1776786900	1439.6	-29.2	-1.99	1476.2	1489.2	1423.6	1844
1776700500	1468.8	-23	-1.54	1489.2	1489.4	1459.8	1418
1776441300	1491.8	-10.2	-0.68	1486.8	1532	1486.4	1841
1776354900	1502	-17.6	-1.16	1510.4	1530.8	1488	1300
1776268500	1519.6	32.6	2.19	1482	1528.2	1476.2	1106
1776182100	1487	-16	-1.06	1500	1500	1474.8	1980
1776095700	1503	39.4	2.69	1450.4	1504.6	1448.4	1957
1775836500	1463.6	-79	-5.12	1544	1548.2	1435	4642
1775750100	1542.6	-24.8	-1.58	1556.4	1560.4	1520	1384
1775663700	1567.4	31	2.02	1594.2	1594.2	1554.4	1152
1775577300	1536.4	-34.6	-2.20	1598	1598	1504.6	1381
1775145300	1571	-10	-0.63	1554	1592	1530	2904
1775058900	1581	139	9.64	1484	1592	1460	4149
1774972500	1442	33	2.34	1409.5	1457	1399	1096
1774886100	1409	30	2.18	1471	1471	1342	1645
1774630500	1379	-65.5	-4.53	1436.5	1436.5	1366.5	1946
1774544100	1444.5	-47.5	-3.18	1472.5	1475	1435	1653
1774457700	1492	14	0.95	1490	1499.5	1477.5	1194
1774371300	1478	-5.5	-0.37	1488.5	1490	1440	1999
1774284900	1483.5	-16.5	-1.10	1445	1527	1430.5	4414
1774025700	1500	-60	-3.85	1569.5	1577	1495.5	2243
1773939300	1560	-55	-3.41	1615.5	1636	1550	2878
1773852900	1615	-22	-1.34	1636.5	1655	1604	1682
1773766500	1637	11.5	0.71	1625.5	1637	1582.5	2671
1773680100	1625.5	34	2.14	1620.5	1653	1582.5	1904
1773420900	1591.5	34	2.18	1544.5	1620	1544.5	2137
1773334500	1557.5	-108.5	-6.51	1540.5	1586	1540	2539
1773212400	1666	0	0.00	1666	1666	1666	0
1773126000	1666	0	0.00	1666	1666	1666	0