VAT Group AG【19V】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	-29	-3.85330853043	752.6	763.4	717.2	120	740.40066556	DE
4	66.2	10.0699726194	657.4	763.4	640.79999	97	714.68868313	DE
12	195.80001	37.0973879708	527.79999	763.4	520.4	91	663.56660204	DE
26	310.8	75.2906976744	412.8	763.4	411	123	574.72611572	DE
52	364.8	101.672240803	358.8	763.4	275.1	120	462.62567861	DE
156	409.3	130.225898823	314.3	763.4	275.1	110	456.73779686	DE
260	409.3	130.225898823	314.3	763.4	275.1	110	456.73779686	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
1782419100	739	18.8	2.61	745	752.4	739	203
1782332700	720.2	-6.2	-0.85	740.4	740.4	719	41
1782246300	726.4	-37	-4.85	759.2	759.2	717.2	107
1782159900	763.4	21.8	2.94	735	763.4	734.4	106
1781900700	741.6	-13	-1.72	752.6	752.6	733.6	144
1781814300	754.6	4.8	0.64	753.6	754.6	741.2	284
1781727900	749.8	28.4	3.94	734.8	749.8	734.8	61
1781641500	721.4	-5.2	-0.72	728	737.2	720.8	55
1781555100	726.6	8.2	1.14	731	733.2	726	56
1781295900	718.4	-1.8	-0.25	720	724.6	715	109
1781209500	720.2	42.8	6.32	681.6	721.4	681.6	91
1781123100	677.4	0.2	0.03	661.4	700	661.4	58
1781036700	677.2	11	1.65	666	680	666	46
1780950300	666.2	9.6	1.46	648.6	669.6	644.79999	41
1780691100	656.6	-12.8	-1.91	671.4	671.4	655	29
1780604700	669.4	-3.6	-0.53	672.4	675	659.6	156
1780518300	673	-10.2	-1.49	683.2	683.2	665.6	132
1780431900	683.2	27.8	4.24	664.6	684.6	657.6	60
1780345500	655.4	-11.6	-1.74	671.4	671.79999	640.79999	85
1780086300	667	9.8	1.49	657.4	671.2	657.4	80
1779999900	657.2	-5.2	-0.79	662	662	647.79999	38
1779913500	662.4	-11.4	-1.69	678.2	678.2	662.4	27
1779827100	673.79999	-33.8	-4.78	678.2	679.6	670.6	115
1779740700	707.6	31.2	4.61	684.4	707.6	683.2	93
1779481500	676.4	21.2	3.24	659	676.79999	659	31
1779395100	655.2	-9.8	-1.47	663	663.4	653.6	26
1779308700	665	25.8	4.04	635.6	665	635.6	52
1779222300	639.2	-0.8	-0.13	642.4	646.79999	637.4	145
1779135900	640	-18	-2.74	655.4	662.79999	640	98
1778876700	658	0.8	0.12	652.79999	658	644	211
1778790300	657.2	8.4	1.29	653.4	659.4	653.4	37
1778703900	648.79999	14.2	2.24	635.79999	651.2	635.79999	25
1778617500	634.6	-22.6	-3.44	654	657	634.6	43
1778531100	657.2	-11.8	-1.76	669.6	670.2	652.2	159
1778271900	669	15.6	2.39	654	669.79999	654	42
1778185500	653.4	-28.6	-4.19	681.2	686.4	653.4	82
1778099100	682	28	4.28	657.79999	682	656.4	223
1778012700	654	24	3.81	628	656	627.79999	37
1777926300	630	-8.4	-1.32	638	649	630	90
1777580700	638.4	13.4	2.14	615.2	641	613.2	51
1777494300	625	24.8	4.13	613.4	633	612.6	103
1777407900	600.2	-34.6	-5.45	617	617.4	599	23
1777321500	634.79999	-5.4	-0.84	634.2	637	634.2	15
1777062300	640.2	-2.4	-0.37	641	641	626	109
1776975900	642.6	-0.8	-0.12	637.6	642.6	633	18
1776889500	643.4	8.4	1.32	638.6	647.2	638.6	176
1776803100	635	3	0.47	638.79999	641.2	635	37
1776716700	632	-7.6	-1.19	631.79999	636.2	631.79999	97
1776457500	639.6	34	5.61	613	641.79999	611.79999	94
1776371100	605.6	-8	-1.30	614.79999	614.79999	591	284
1776284700	613.6	12.6	2.10	593	618	593	62
1776198300	601	4.2	0.70	599.2	611.79999	599.2	80
1776111900	596.79999	6.2	1.05	584.6	596.79999	584.6	65
1775852700	590.6	8.4	1.44	580.79999	595.2	580.79999	72
1775766300	582.2	20.6	3.67	563.2	585	563.2	186
1775679900	561.6	38.2	7.30	551.6	562.6	551.6	71
1775593500	523.4	0	0.00	527.79999	534.79999	520.4	131
1775161500	523.4	-13.6	-2.53	525.6	525.6	519	84
1775075100	537	5.2	0.98	535.4	548	532.4	65
1774988700	531.79999	19.6	3.83	500	532.6	498.2	264
1774902300	512.2	-18.6	-3.50	531.79999	532.6	512.2	78
1774646700	530.79999	-27	-4.84	538.79999	540.2	530.79999	29
1774560300	557.79999	-9.2	-1.62	559.2	560	552	16