thyssenkrupp AG【1TKA】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	11.42	11.58	10.55	25366	10.95807737	DE
4	10.455	12.235	10.26	29453	11.12814603	DE
12	7.356	12.235	7.15	44061	9.63553859	DE
26	8.992	12.475	7.15	51611	9.95952902	DE
52	8.498	13.34	7.15	51521	9.98661869	DE
156	7.414	13.34	2.779	38041	8.29898863	DE
260	10.025	13.34	2.779	29234	8.10737305	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
1781279700	10.55	0	0.00	10.55	10.55	10.55	0
1781193300	10.55	0	0.00	10.55	10.55	10.55	0
1781106900	10.55	-0.35	-3.21	10.73	10.73	10.55	13768
1781020500	10.9	-0.53	-4.64	11.315	11.335	10.86	44900
1780934100	11.43	-0.15	-1.30	11.42	11.58	11.375	17431
1780674900	11.58	-0.19	-1.61	11.585	11.685	11.57	8870
1780588500	11.77	0.02	0.17	11.91	12.235	11.68	21696
1780502100	11.75	0.02	0.13	11.65	11.75	11.49	22529
1780415700	11.735	0.28	2.44	11.58	11.75	11.39	11201
1780329300	11.455	-0.34	-2.88	11.71	11.745	11.36	21342
1780070100	11.795	0.18	1.51	11.655	11.94	11.595	22434
1779983700	11.62	0.35	3.11	11.195	11.65	11.195	43588
1779897300	11.27	-0.18	-1.57	11.45	11.455	11.155	37565
1779810900	11.45	0.06	0.53	11.36	11.575	11.33	17435
1779724500	11.39	0.44	4.02	11.08	11.45	11.08	38926
1779465300	10.95	0.21	1.96	10.705	10.985	10.7	32014
1779378900	10.74	-0.07	-0.65	10.74	10.84	10.575	49655
1779292500	10.81	0.3	2.85	10.575	10.955	10.43	52364
1779206100	10.51	0.06	0.57	10.36	10.75	10.26	30219
1779119700	10.45	-0.15	-1.37	10.455	10.73	10.29	44225
1778860500	10.595	-0.18	-1.67	10.57	10.635	10.395	23358
1778774100	10.775	0.37	3.51	10.605	10.855	10.545	55198
1778687700	10.41	0.55	5.62	9.98	10.535	9.98	47962
1778601300	9.856	-0.41	-3.98	10.05	10.35	9.788	160723
1778514900	10.265	-0.49	-4.51	10.65	10.65	10.115	57967
1778255700	10.75	-0.12	-1.06	10.78	10.8	10.57	19850
1778169300	10.865	-0.18	-1.59	11.115	11.37	10.85	58141
1778082900	11.04	0.58	5.60	10.555	11.375	10.555	137843
1777996500	10.455	0.61	6.14	9.874	10.625	9.8699999	66554
1777910100	9.85	-0.25	-2.43	10.165	10.295	9.84	56686
1777564500	10.095	0.48	5.00	9.51	10.25	9.498	76676
1777478100	9.614	0.86	9.82	8.766	9.8	8.766	127816
1777391700	8.754	-0.19	-2.08	8.932	9.1	8.7	17887
1777305300	8.94	0.12	1.41	8.86	9.06	8.86	24580
1777046100	8.816	-0.23	-2.54	8.874	8.892	8.716	26106
1776959700	9.046	0.2	2.28	8.804	9.046	8.686	31388
1776873300	8.844	-0.08	-0.92	9	9.048	8.712	33661
1776786900	8.926	-0.11	-1.20	9.184	9.21	8.844	13847
1776700500	9.034	-0.27	-2.86	8.954	9.16	8.846	30759
1776441300	9.3	0.59	6.80	8.722	9.482	8.708	69215
1776354900	8.708	-0.11	-1.20	8.832	8.966	8.704	23784
1776268500	8.814	0.14	1.61	8.65	8.85	8.608	19411
1776182100	8.674	0.24	2.85	8.614	8.75	8.606	52932
1776095700	8.434	0.11	1.35	8.39	8.45	8.22	28752
1775836500	8.3219999	0	0.00	8.3219999	8.3219999	8.3219999	0
1775750100	8.3219999	-0.14	-1.63	8.266	8.362	8.202	19270
1775663700	8.46	0.66	8.46	8.19	8.666	8.19	81220
1775577300	7.8	-0.05	-0.64	7.936	7.94	7.7	56893
1775145300	7.85	-0.15	-1.88	7.662	7.902	7.582	29194
1775058900	8	0.56	7.56	7.882	8.028	7.684	44581
1774972500	7.438	0.21	2.85	7.228	7.458	7.172	38554
1774886100	7.232	-0.33	-4.41	7.776	7.776	7.15	90244
1774630500	7.566	-0.36	-4.52	7.9	7.9	7.566	29716
1774544100	7.924	-0.34	-4.07	8.086	8.086	7.8	38013
1774457700	8.26	0.21	2.56	8.214	8.3539999	8.1	26279
1774371300	8.054	0.16	2.08	7.952	8.1199999	7.822	78899
1774284900	7.89	0.23	3.00	7.356	8.16	7.27	74757
1774025700	7.66	-0.25	-3.16	7.968	8.186	7.66	39249
1773939300	7.91	-0.36	-4.40	8.1359999	8.1359999	7.8	46734
1773852900	8.2739999	0.16	1.95	8.3	8.396	8.168	24124
1773766500	8.116	0.41	5.35	7.706	8.25	7.706	49373
1773680100	7.704	-0.13	-1.61	7.89	7.912	7.69	32613