Covestro AG【1COV】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	0	59.9	60	59.7	10294	59.82369878	DE
4	0.2	0.335008375209	59.7	60	59.6	6165	59.77771884	DE
12	-0.02	-0.0333778371162	59.92	60.16	59.22	7043	59.62024506	DE
26	0.44	0.739993272788	59.46	61.5	59	8226	60.07540716	DE
52	0.18	0.301406563965	59.72	61.5	53.42	5604	59.84163038	DE
156	20.6	52.417302799	39.3	61.5	37.17	117607	47.73430998	DE
260	5.1	9.30656934307	54.8	61.5	27.69	520134	43.0269502	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
1781295900	59.8	0	0.00	59.9	60	59.8	4027
1781209500	59.8	0	0.00	59.9	60	59.8	6487
1781123100	59.8	0	0.00	59.7	60	59.7	6149
1781036700	59.8	-0.1	-0.17	60	60	59.8	16631
1780950300	59.9	0.1	0.17	59.7	59.9	59.7	12198
1780691100	59.8	0	0.00	59.9	59.9	59.8	10006
1780604700	59.8	0	0.00	59.7	59.9	59.6	13633
1780518300	59.8	0	0.00	59.8	59.8	59.8	4289
1780431900	59.8	0	0.00	59.7	59.9	59.6	2565
1780345500	59.8	0.1	0.17	59.7	59.9	59.7	10162
1780086300	59.7	-0.1	-0.17	59.7	59.9	59.7	9990
1779999900	59.8	0.1	0.17	59.7	59.9	59.7	4435
1779913500	59.7	0	0.00	59.6	59.9	59.6	2500
1779827100	59.7	0	0.00	59.7	59.7	59.7	4154
1779740700	59.7	-0.1	-0.17	59.6	59.8	59.6	315
1779481500	59.8	0.1	0.17	59.7	59.8	59.6	3235
1779395100	59.7	0	0.00	59.8	59.8	59.7	5194
1779308700	59.7	0.1	0.17	59.8	59.9	59.7	1573
1779222300	59.6	-0.2	-0.33	59.7	59.9	59.6	6301
1779135900	59.8	0.2	0.34	59.7	59.8	59.7	1809
1778876700	59.6	-0.1	-0.17	59.7	59.7	59.6	1671
1778790300	59.7	0	0.00	59.6	59.9	59.6	699
1778703900	59.7	0.1	0.17	59.6	59.9	59.6	3740
1778617500	59.6	0	0.00	59.7	59.9	59.6	3840
1778531100	59.6	-0.2	-0.33	59.6	59.9	59.6	6386
1778271900	59.8	0.1	0.17	59.7	59.9	59.7	3561
1778185500	59.7	0.1	0.17	59.6	59.9	59.6	9820
1778099100	59.6	-0.1	-0.17	59.7	59.9	59.6	2249
1778012700	59.7	0.1	0.17	59.6	59.9	59.6	3968
1777926300	59.6	-0.1	-0.17	59.6	59.8	59.6	3418
1777580700	59.7	0	0.00	59.6	59.7	59.6	2097
1777494300	59.7	0	0.00	59.8	59.8	59.6	2353
1777407900	59.7	0.1	0.17	59.6	59.7	59.6	6315
1777321500	59.6	0	0.00	59.6	59.6	59.5	9348
1777062300	59.6	0	0.00	59.6	59.8	59.5	49684
1776975900	59.6	0	0.00	59.6	59.8	59.5	1037
1776889500	59.6	0.1	0.17	59.6	59.7	59.6	2593
1776803100	59.5	0	0.00	59.6	59.8	59.5	2297
1776716700	59.5	0	0.00	59.5	59.8	59.5	4647
1776457500	59.5	0	0.00	59.6	59.8	59.5	12026
1776371100	59.5	0	0.00	59.6	59.8	59.5	2569
1776284700	59.5	0	0.00	59.5	59.8	59.5	8642
1776198300	59.5	0	0.00	59.6	59.6	59.5	3330
1776111900	59.5	0	0.00	59.5	59.6	59.5	2732
1775852700	59.5	0	0.00	59.5	59.8	59.5	17623
1775766300	59.5	0.1	0.17	59.6	59.6	59.5	4596
1775679900	59.4	-0.1	-0.17	59.6	59.6	59.4	15485
1775593500	59.5	0	0.00	59.4	59.8	59.4	6181
1775161500	59.5	0	0.00	59.5	59.5	59.5	1857
1775075100	59.5	-0.04	-0.07	59.64	59.76	59.5	4263
1774988700	59.54	0.02	0.03	59.48	59.78	59.48	2310
1774902300	59.52	0.02	0.03	59.46	59.68	59.46	11324
1774646700	59.5	0.1	0.17	59.42	59.52	59.42	12556
1774560300	59.4	-0.1	-0.17	59.5	59.68	59.4	1403
1774473900	59.5	0.18	0.30	59.4	59.6	59.32	8954
1774387500	59.32	-0.18	-0.30	59.52	59.52	59.24	2440
1774301100	59.5	-0.04	-0.07	59.54	59.6	59.22	13881
1774041900	59.54	-0.22	-0.37	59.92	60.16	59.5	27926
1773955500	59.76	-0.16	-0.27	59.76	60.38	59.74	1142
1773869100	59.92	0	0.00	59.98	60.28	59.68	4379
1773782700	59.92	0.1	0.17	59.72	60.02	59	22513
1773696300	59.82	-0.16	-0.27	59.72	60.12	59.54	1548
1773437100	59.98	0.28	0.47	59.74	60	59.74	2167