Talanx AG【1TLX】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	99.8	99.8	98.3	0	0	DE
4	104.1	108.9	98.3	0	0	DE
12	107.3	118.8	98.3	1	100.4	DE
26	111.9	118.8	98.3	3	108.58338109	DE
52	112.2	123.7	98.3	13	110.42547047	DE
156	91.65	131.3	91.65	17	111.69031773	DE
260	91.65	131.3	91.65	17	111.69031773	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
1781279700	98.3	0	0.00	98.3	98.3	98.3	0
1781193300	98.3	0	0.00	98.3	98.3	98.3	0
1781106900	98.3	0	0.00	98.3	98.3	98.3	0
1781020500	98.3	-0.6	-0.61	98.3	98.3	98.3	0
1780934100	98.9	-0.9	-0.90	98.9	98.9	98.9	0
1780674900	99.8	-0.4	-0.40	99.8	99.8	99.8	0
1780588500	100.2	-1.5	-1.47	100.2	100.2	100.2	0
1780502100	101.7	-1	-0.97	101.7	101.7	101.7	0
1780415700	102.7	-1.5	-1.44	102.7	102.7	102.7	0
1780329300	104.2	-1.6	-1.51	104.2	104.2	104.2	0
1780070100	105.8	-1.7	-1.58	105.8	105.8	105.8	0
1779983700	107.5	-0.6	-0.56	107.5	107.5	107.5	0
1779897300	108.1	0	0.00	108.1	108.1	108.1	0
1779810900	108.1	0.3	0.28	108.1	108.1	108.1	0
1779724500	107.8	-1.1	-1.01	107.8	107.8	107.8	0
1779465300	108.9	0.1	0.09	108.9	108.9	108.9	0
1779378900	108.8	1.2	1.12	108.8	108.8	108.8	0
1779292500	107.6	1.1	1.03	107.6	107.6	107.6	0
1779206100	106.5	1.6	1.53	106.5	106.5	106.5	0
1779119700	104.9	0.8	0.77	104.9	104.9	104.9	0
1778860500	104.1	1.9	1.86	104.1	104.1	104.1	0
1778774100	102.2	1.8	1.79	102.2	102.2	102.2	0
1778687700	100.4	-7	-6.52	100.4	100.4	100.4	50
1778601300	107.4	-0.4	-0.37	107.4	107.4	107.4	0
1778514900	107.8	0	0.00	107.8	107.8	107.8	0
1778255700	107.8	-3.2	-2.88	107.8	107.8	107.8	0
1778169300	111	0	0.00	111	111	111	0
1778082900	111	0	0.00	111	111	111	0
1777996500	111	0	0.00	111	111	111	0
1777910100	111	0	0.00	111	111	111	0
1777564500	111	0.4	0.36	111	111	111	0
1777478100	110.6	-2.5	-2.21	110.6	110.6	110.6	0
1777391700	113.1	-0.7	-0.62	113.1	113.1	113.1	0
1777305300	113.8	-2	-1.73	113.8	113.8	113.8	0
1777046100	115.8	-0.5	-0.43	115.8	115.8	115.8	0
1776959700	116.3	-2.3	-1.94	116.3	116.3	116.3	0
1776873300	118.6	-0.2	-0.17	118.6	118.6	118.6	0
1776786900	118.8	0.7	0.59	118.8	118.8	118.8	0
1776700500	118.1	0	0.00	118.1	118.1	118.1	0
1776441300	118.1	0.9	0.77	118.1	118.1	118.1	0
1776354900	117.2	1.2	1.03	117.2	117.2	117.2	0
1776268500	116	0.6	0.52	116	116	116	0
1776182100	115.4	0.6	0.52	115.4	115.4	115.4	0
1776095700	114.8	-3.5	-2.96	114.8	114.8	114.8	0
1775836500	118.3	4.7	4.14	118.3	118.3	118.3	42
1775750100	113.6	1.5	1.34	113.6	113.6	113.6	0
1775663700	112.1	2.2	2.00	112.1	112.1	112.1	0
1775577300	109.9	1.6	1.48	109.9	109.9	109.9	0
1775145300	108.3	1.1	1.03	108.3	108.3	108.3	0
1775058900	107.2	2	1.90	107.2	107.2	107.2	0
1774972500	105.2	1.8	1.74	105.2	105.2	105.2	0
1774886100	103.4	-0.5	-0.48	103.4	103.4	103.4	0
1774630500	103.9	-0.5	-0.48	103.9	103.9	103.9	0
1774544100	104.4	-1.1	-1.04	104.4	104.4	104.4	0
1774457700	105.5	1.8	1.74	105.5	105.5	105.5	0
1774371300	103.7	-1.7	-1.61	103.7	103.7	103.7	0
1774284900	105.4	-1.9	-1.77	105.4	105.4	105.4	0
1774025700	107.3	-2.2	-2.01	107.3	107.3	107.3	0
1773939300	109.5	-1.6	-1.44	109.5	109.5	109.5	0
1773852900	111.1	2.4	2.21	111.1	111.1	111.1	0
1773766500	108.7	2.4	2.26	108.7	108.7	108.7	0
1773680100	106.3	0.7	0.66	106.3	106.3	106.3	0