Volkswagen AG【1VOW3】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	88.1	88.6	86.94	9428	87.47532962	DE
4	88	93.7	86.5	8955	89.52155629	DE
12	86.92	93.7	82.82	9207	88.44475495	DE
26	107.45	108.6	82.82	9081	94.44782251	DE
52	89.02	109.15	82.82	10303	94.54999024	DE
156	131.76	131.76	78.92	7972	100.7405444	DE
260	225.5	228.15	78.92	6670	115.77156798	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
1781538900	87.06	0	0.00	87.06	87.06	87.06	0
1781279700	87.06	0	0.00	87.06	87.06	87.06	0
1781193300	87.06	0	0.00	87.06	87.06	87.06	0
1781106900	87.06	-0.46	-0.53	87.48	87.8	87.06	1831
1781020500	87.52	-0.12	-0.14	88.1	88.6	86.94	17024
1780934100	87.64	-0.06	-0.07	87.52	88.52	86.82	10179
1780674900	87.7	-0.8	-0.90	89.06	89.06	87.52	10385
1780588500	88.5	-0.86	-0.96	89.28	90.16	88.42	8899
1780502100	89.36	-1.58	-1.74	89.5	89.8	88.2	20873
1780415700	90.94	0.16	0.18	91.1	91.9	89.84	5224
1780329300	90.78	-1.28	-1.39	91.24	93.06	90.3	8015
1780070100	92.06	-0.2	-0.22	93	93.7	92.04	10075
1779983700	92.26	0.08	0.09	91.9	93.02	91.46	10850
1779897300	92.18	1.82	2.01	90.26	93.4	90.26	11425
1779810900	90.36	-0.8	-0.88	90.94	91.48	90.36	5614
1779724500	91.16	1.48	1.65	90.7	91.56	90.34	5508
1779465300	89.68	1.3	1.47	89	89.98	88.72	4356
1779378900	88.38	-0.2	-0.23	88.46	89.46	87.72	10052
1779292500	88.58	0.96	1.10	87.6	88.84	86.5	5922
1779206100	87.62	-0.06	-0.07	88	88.34	87.36	6002
1779119700	87.68	0.28	0.32	86.58	88.3	85.74	4600
1778860500	87.4	-1.22	-1.38	88.74	89.18	87.4	5506
1778774100	88.62	1.62	1.86	87.5	89.18	87.5	9217
1778687700	87	0.16	0.18	87.68	87.68	85.8	4568
1778601300	86.84	-0.96	-1.09	87.08	87.86	86.58	6252
1778514900	87.8	0.04	0.05	87.2	88.78	87	6526
1778255700	87.76	-0.52	-0.59	88.02	88.22	87.46	5366
1778169300	88.28	0.3	0.34	88.62	89.62	88.28	6145
1778082900	87.98	3.38	4.00	85.96	89.98	85.96	15140
1777996500	84.6	0.46	0.55	83.6	84.94	83.6	8618
1777910100	84.14	-1.88	-2.19	85.5	85.66	83.4	18634
1777564500	86.02	0.62	0.73	84.16	87.08	82.82	15203
1777478100	85.4	-1.3	-1.50	87.08	87.44	85.36	8095
1777391700	86.7	-0.46	-0.53	87.18	88.1	86.42	5456
1777305300	87.16	0.52	0.60	86.7	87.58	86.5	5826
1777046100	86.64	-1.44	-1.63	87.98	87.98	86.46	10639
1776959700	88.08	-0.62	-0.70	88.56	88.6	87.58	4058
1776873300	88.7	-1.32	-1.47	89.82	90.1	88.66	8598
1776786900	90.02	-0.68	-0.75	91	91	89.52	10069
1776700500	90.7	-1.12	-1.22	90.96	91.08	89.86	10409
1776441300	91.82	2.4	2.68	90	92.7	89.32	18452
1776354900	89.42	-1.16	-1.28	90.92	90.94	89.16	7976
1776268500	90.58	-0.1	-0.11	90.98	91.36	90.48	6216
1776182100	90.68	2.86	3.26	88.56	90.68	88.56	8761
1776095700	87.82	-1.5	-1.68	88.08	88.08	87.22	12103
1775836500	89.32	0.3	0.34	88.9	90.2	88.7	5764
1775750100	89.02	-1.58	-1.74	90.36	90.36	88.2	12056
1775663700	90.6	4.3	4.98	90	91.5	89.6	17128
1775577300	86.3	-1	-1.15	87.66	87.94	85.4	10231
1775145300	87.3	-1.18	-1.33	87.6	88.36	86.4	15871
1775058900	88.48	1.74	2.01	88.48	88.92	87.38	23134
1774972500	86.74	0.1	0.12	86.82	87.22	86.18	9092
1774886100	86.64	0.22	0.25	86	86.64	85.42	8893
1774630500	86.42	-0.6	-0.69	86.7	86.76	85.82	3991
1774544100	87.02	-0.92	-1.05	87.16	87.46	86.6	2785
1774457700	87.94	1.26	1.45	88	88.58	87.62	7830
1774371300	86.68	0.58	0.67	86.92	86.92	85.48	5720
1774284900	86.1	0.64	0.75	84.1	87.8	83.28	26494
1774025700	85.46	-0.6	-0.70	86.86	87.1	84.76	9143
1773939300	86.06	-2.14	-2.43	87.54	87.54	85.78	5678
1773852900	88.2	-0.16	-0.18	89.32	89.66	88.2	5306
1773766500	88.36	0.18	0.20	88.18	89.76	88.18	4704
1773680100	88.18	-2.56	-2.82	89.46	89.78	88.18	7642