Deutsche Bank Aktiengesellschaft【DB】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	1.4	4.0520984081	34.55	35.95	33.42	1998280	33.87787749	CS
4	3.85	11.9937694704	32.1	36.16	30.935	2932160	33.53440032	CS
12	3.77	11.7153511498	32.18	36.16	30.125	2986650	32.60480479	CS
26	-3.39	-8.61718352822	39.34	40.43	28.12	3216318	33.60550147	CS
52	7.06	24.4375216338	28.89	40.43	28.12	2812682	34.2333693	CS
156	25.38	240.113528855	10.57	40.43	9.82	2649149	23.24444684	CS
260	22.86	174.637127578	13.09	40.43	7.245	3470313	16.60889649	CS

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
1783032000	35.86	2	5.91	36.18	36.435	35.48	3499565
1782945600	33.86	0.1	0.30	33.71	33.995	33.65	1897694
1782859200	33.76	-0.05	-0.15	33.6	33.93	33.42	2056505
1782772800	33.81	0.28	0.84	33.73	33.89	33.61	1986382
1782513600	33.53	-0.85	-2.47	33.98	33.995	33.5	1909219
1782427200	34.38	0.38	1.12	34.55	34.745	34.275	2142430
1782340800	34	-1.18	-3.35	34.76	34.77	33.95	3223440
1782254400	35.18	-0.91	-2.52	35.26	35.415	35.16	2082937
1782168000	36.09	0.82	2.32	35.93	36.16	35.785	2644438
1781822400	35.27	0.22	0.63	35.44	35.605	35.255	3246968
1781736000	35.05	0.17	0.49	35.59	35.97	34.9	4733148
1781649600	34.88	0.38	1.10	35.1	35.17	34.835	3085259
1781563200	34.5	1.19	3.57	34.8	34.86	34.445	4070046
1781304000	33.31	1.1	3.42	33.06	33.33	32.784999	3484342
1781217600	32.21	1.22	3.94	31.04	32.215	30.935	3434260
1781131200	30.99	-0.91	-2.85	31.58	31.71	30.97	3617490
1781044800	31.9	0.55	1.75	32.46	32.49	31.285	4582000
1780958400	31.35	-0.16	-0.51	31.75	31.94	31.35	2397712
1780699200	31.51	-0.69	-2.14	32.09	32.119999	31.34	2781358
1780612800	32.2	0.94	3.01	32.1	32.314999	31.96	2336238
1780526400	31.26	-1.06	-3.28	31.65	31.65	31.135	2636008
1780440000	32.32	0.13	0.40	32.4	32.575	32.28	2089251
1780353600	32.189999	-0.11	-0.34	31.665	32.229999	31.575	3552802
1780094400	32.299999	-0.81	-2.45	32.405	32.78	32.299999	3473157
1780008000	33.11	-0.25	-0.75	32.72	33.31	32.659999	3079602
1779921600	33.36	-0.13	-0.39	33.52	33.6	33.115	3519424
1779835200	33.49	1.06	3.27	33.92	33.94	33.24	3012103
1779489600	32.43	-0.47	-1.43	32.77	32.81	32.34	2050990
1779403200	32.9	0.03	0.09	32.33	33.128	32.22	3818990
1779316800	32.869999	1.9	6.13	31.5	32.88	31.41	5099936
1779230400	30.97	-0.39	-1.24	31.42	31.56	30.935	3743700
1779144000	31.36	0.46	1.49	31.21	31.63	31.035	3245753
1778884800	30.9	-0.83	-2.62	31.26	31.31	30.88	2242421
1778798400	31.73	-0.13	-0.41	32.15	32.18	31.7045	1756457
1778712000	31.86	0.09	0.28	31.39	31.965	31.3	1663623
1778625600	31.77	0	0.00	31.29	31.81	31.15	2146169
1778539200	31.77	-0.3	-0.94	31.89	31.99	31.655	2319203
1778280000	32.07	0.59	1.87	32.07	32.17	31.85	2221710
1778193600	31.48	-0.54	-1.69	32.36	32.43	31.445	2601564
1778107200	32.02	1.38	4.50	32.07	32.165	31.875	2873015
1778020800	30.64	0.42	1.39	30.62	30.77	30.36	2175244
1777934400	30.22	-0.89	-2.86	30.59	30.895	30.125	3386137
1777675200	31.11	0.06	0.19	30.92	31.5	30.73	2087400
1777588800	31.05	0.38	1.24	30.935	31.31	30.835	5016123
1777502400	30.67	-1.28	-4.01	31.07	31.435	30.632	6480601
1777416000	31.95	0.03	0.09	31.84	32.03	31.71	1912238
1777329600	31.92	0.11	0.35	31.97	32.22	31.725	1986651
1777070400	31.81	0.42	1.34	31.53	31.885	31.39	2568773
1776984000	31.39	-1.05	-3.24	31.88	31.945	31.06	3523559
1776897600	32.439999	-0.13	-0.40	32.7	32.74	32.384999	1931798
1776811200	32.57	-0.82	-2.46	33.299999	33.46	32.46	2284984
1776724800	33.39	-0.3	-0.89	33.39	33.56	33.155	1920751
1776465600	33.69	0.88	2.68	33.95	34.32	33.5865	7350972
1776379200	32.81	-0.7	-2.09	33.5	33.549999	32.799999	3216219
1776292800	33.509999	-0.16	-0.48	33.31	33.58	33.27	5263910
1776206400	33.67	0.92	2.81	33.35	33.765	33.299999	2434077
1776120000	32.75	0.31	0.96	31.92	32.814999	31.76	2321182
1775860800	32.439999	-0.09	-0.28	32.85	32.865	32.34	2213416
1775774400	32.53	0.37	1.15	32.18	32.715	31.92	2294523
1775688000	32.159999	2.02	6.70	32.54	32.56	31.825	5782153
1775601600	30.14	0.08	0.27	29.61	30.235	29.34	3227366
1775515200	30.06	0.29	0.97	30.15	30.15	29.82	1489923