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	-0.315	-0.994789199432	31.665	32.575	31.135	2679131	31.88782401	CS
4	-0.54	-1.69332079022	31.89	33.94	30.88	2871957	32.19890898	CS
12	1.61	5.41358439812	29.74	34.32	28.12	3207103	31.30524076	CS
26	-5.23	-14.2974302898	36.58	40.43	28.12	3094698	34.00641822	CS
52	3.23	11.4864864865	28.12	40.43	27.13	2817423	33.87090278	CS
156	20.72	194.920037629	10.63	40.43	9.82	2643958	22.71734944	CS
260	16.48	110.827168796	14.87	40.43	7.245	3482579	16.37536926	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	2051228
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
1775169600	29.77	-0.71	-2.33	29.05	29.93	28.955	3796199
1775083200	30.48	0.7	2.35	30.6	30.75	30.239	3205989
1774996800	29.78	1.39	4.90	29.04	29.805	28.79	3362519
1774910400	28.39	0.02	0.07	28.47	28.755	28.12	2563673
1774651200	28.37	-0.61	-2.10	28.77	29.02	28.265	2787185
1774564800	28.98	-0.75	-2.52	29.16	29.49	28.94	2690158
1774478400	29.73	0.78	2.69	29.86	30	29.435	3104025
1774392000	28.95	-0.32	-1.09	28.62	29.17	28.58	3592220
1774305600	29.27	0.8	2.81	29.17	29.885	28.905	5363407
1774046400	28.47	-0.93	-3.16	29.21	29.27	28.195	3985571
1773960000	29.4	0.17	0.58	28.53	29.61	28.53	4295979
1773873600	29.23	-0.74	-2.47	29.79	29.95	29.18	5461548
1773787200	29.97	0.22	0.74	29.97	30.12	29.635	5119844
1773700800	29.75	0.79	2.73	29.74	30.13	29.67	3641864
1773441600	28.96	-0.48	-1.63	29.55	29.766	28.87	3327594
1773355200	29.44	-2.09	-6.63	29.55	29.79	28.93	6643314
1773268800	31.53	-0.25	-0.79	31.61	31.95	31.26	2959517
1773182400	31.78	0.18	0.57	32.189999	32.32	31.645	4416690
1773096000	31.6	0.35	1.12	30.38	31.65	29.98	5470086